Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.295,42 +2.091,84 (+4,01%) XRP EUR
0,52 -0,00 (-0,65%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:565.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.06 | +0.04 | +1.98% | 61,616 | 4,580 | 2024-09-18 | 3.81 | -0.55 | -12.61% | 35,697 | 459 |
| 2.86 | +0.31 | +12.16% | 12,418 | 2,608 | 2024-09-19 | 4.51 | -0.33 | -6.82% | 6,821 | 286 |
| 3.03 | +0.30 | +10.99% | 32,804 | 42,370 | 2024-09-20 | 5.85 | -0.28 | -4.57% | 25,439 | 8,494 |
| 3.24 | +0.35 | +12.11% | 8,331 | 1,688 | 2024-09-23 | 6.20 | -0.20 | -3.13% | 2,730 | 478 |
| 3.42 | +0.33 | +10.68% | 2,165 | 763 | 2024-09-24 | 6.28 | -0.14 | -2.18% | 1,423 | 64 |
| 3.60 | +0.26 | +7.78% | 11,383 | 591 | 2024-09-25 | 6.66 | +0.01 | +0.15% | 329 | 19 |
| 3.89 | +0.40 | +11.46% | 389 | 444 | 2024-09-26 | 7.01 | +0.31 | +4.63% | 507 | 20 |
| 4.18 | +0.37 | +9.71% | 4,795 | 9,342 | 2024-09-27 | 7.10 | +0.06 | +0.85% | 2,773 | 2,572 |
| 4.50 | +0.36 | +8.70% | 4,434 | 8,145 | 2024-09-30 | 7.21 | -0.01 | -0.14% | 3,086 | 1,498 |
| 5.81 | +0.24 | +4.31% | 1,050 | 1,937 | 2024-10-04 | 7.87 | -0.37 | -4.49% | 389 | 305 |
| 7.32 | +0.30 | +4.27% | 815 | 1,439 | 2024-10-11 | 8.90 | -0.24 | -2.63% | 2,534 | 82 |
| 8.52 | +0.27 | +3.27% | 7,655 | 14,760 | 2024-10-18 | 9.64 | -0.34 | -3.41% | 6,507 | 9,869 |
| 9.71 | +0.21 | +2.21% | 519 | 646 | 2024-10-25 | 10.65 | 0.00 | - | 286 | 45 |
| 10.73 | +0.28 | +2.68% | 815 | 6,549 | 2024-10-31 | 11.50 | +0.27 | +2.40% | 415 | 804 |
| 10.91 | +0.10 | +0.93% | 105 | 285 | 2024-11-01 | 11.58 | +0.32 | +2.84% | 82 | 76 |
| 14.74 | +0.36 | +2.50% | 535 | 4,786 | 2024-11-15 | 13.49 | -0.23 | -1.68% | 822 | 2,456 |
| 16.57 | +0.22 | +1.35% | 116 | 1,201 | 2024-11-29 | 14.50 | -0.10 | -0.68% | 202 | 1,427 |
| 19.28 | +0.18 | +0.94% | 1,340 | 15,061 | 2024-12-20 | 16.38 | -0.12 | -0.73% | 230 | 1,931 |
| 19.99 | +0.32 | +1.63% | 146 | 1,183 | 2024-12-31 | 17.41 | +0.41 | +2.41% | 257 | 862 |
| 22.05 | +0.23 | +1.05% | 2,433 | 7,548 | 2025-01-17 | 18.07 | -0.16 | -0.88% | 621 | 1,136 |
| 23.14 | +0.48 | +2.12% | 23 | 1,499 | 2025-01-31 | 19.05 | -0.90 | -4.51% | 223 | 193 |
| 26.61 | +0.71 | +2.74% | 7 | 47 | 2025-02-28 | 21.04 | +0.43 | +2.09% | 17 | 24 |
| 28.49 | -0.41 | -1.42% | 14 | 10,262 | 2025-03-21 | 22.31 | +0.67 | +3.10% | 151 | 952 |
| 30.77 | +2.53 | +8.96% | 11 | 890 | 2025-03-31 | 21.97 | -0.03 | -0.14% | 30 | 993 |
| 31.00 | +0.08 | +0.26% | 29 | 429 | 2025-04-17 | 23.33 | -0.02 | -0.09% | 13 | 333 |
| 37.05 | -0.07 | -0.19% | 42 | 5,553 | 2025-06-20 | 26.29 | +0.08 | +0.31% | 1,119 | 2,148 |
| 38.44 | +1.02 | +2.73% | 4 | 221 | 2025-06-30 | 25.59 | -1.11 | -4.16% | 2 | 39 |
| 43.50 | +2.11 | +5.10% | 1 | 163 | 2025-08-15 | 28.89 | -0.05 | -0.17% | 10 | 7 |
| 43.96 | -0.55 | -1.24% | 44 | 3,960 | 2025-09-19 | 30.75 | +0.18 | +0.59% | 48 | 580 |
| 51.23 | +0.66 | +1.31% | 31 | 2,629 | 2025-12-19 | 34.64 | -0.21 | -0.60% | 12 | 680 |
| 52.59 | +1.58 | +3.10% | 15 | 534 | 2026-01-16 | 35.34 | -0.86 | -2.38% | 14 | 15,502 |
| 63.32 | +1.52 | +2.46% | 10 | 57 | 2026-06-18 | 40.36 | -2.44 | -5.70% | 1 | 5 |
| 73.54 | +1.14 | +1.57% | 31 | 872 | 2026-12-18 | 44.68 | -1.32 | -2.87% | 1 | 530 |
