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:575.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.08 | 0.00 | - | 23,165 | 2,306 | 2024-09-18 | 12.67 | -0.02 | -0.16% | 84 | - |
| 0.26 | +0.06 | +30.00% | 5,627 | 1,568 | 2024-09-19 | - | - | - | - | - |
| 0.36 | +0.10 | +38.46% | 23,052 | 22,946 | 2024-09-20 | 13.50 | -0.49 | -3.50% | 1,082 | 891 |
| 0.42 | +0.13 | +44.83% | 3,199 | 1,404 | 2024-09-23 | - | - | - | - | - |
| 0.51 | +0.15 | +41.67% | 1,250 | 853 | 2024-09-24 | 15.02 | +0.02 | +0.13% | 1 | 5 |
| 0.60 | +0.15 | +33.33% | 643 | 992 | 2024-09-25 | 14.75 | -0.97 | -6.17% | 11 | 2 |
| 0.71 | +0.15 | +26.79% | 241 | 98 | 2024-09-26 | 15.20 | +0.70 | +4.83% | 2 | 9 |
| 0.85 | +0.18 | +26.87% | 2,922 | 7,890 | 2024-09-27 | 14.00 | -1.00 | -6.67% | 325 | 129 |
| 1.00 | +0.18 | +21.95% | 4,274 | 10,308 | 2024-09-30 | 15.50 | +1.20 | +8.39% | 17 | 31 |
| 1.84 | +0.17 | +10.18% | 586 | 1,885 | 2024-10-04 | 15.30 | +0.51 | +3.45% | 5,084 | 136 |
| 2.86 | +0.15 | +5.54% | 78 | 411 | 2024-10-11 | 15.35 | 0.00 | - | 5 | 121 |
| 3.78 | +0.13 | +3.56% | 7,204 | 14,549 | 2024-10-18 | 16.27 | +0.72 | +4.63% | 99 | 423 |
| 4.73 | +0.12 | +2.60% | 254 | 936 | 2024-10-25 | 14.42 | -1.54 | -9.65% | 3 | 11 |
| 5.40 | -0.07 | -1.28% | 527 | 6,904 | 2024-10-31 | 17.20 | -0.10 | -0.58% | 14 | 41 |
| 5.96 | +0.22 | +3.83% | 372 | 367 | 2024-11-01 | 15.13 | -1.87 | -11.00% | 41 | 18 |
| 9.26 | +0.23 | +2.55% | 387 | 3,594 | 2024-11-15 | 19.82 | +1.30 | +7.02% | 39 | 569 |
| 10.79 | +0.20 | +1.89% | 555 | 7,862 | 2024-11-29 | 19.24 | 0.00 | - | 2 | 449 |
| 13.38 | +0.19 | +1.44% | 548 | 20,491 | 2024-12-20 | 20.78 | -0.09 | -0.43% | 219 | 1,619 |
| 13.38 | -0.45 | -3.25% | 97 | 2,557 | 2024-12-31 | 21.48 | -0.10 | -0.46% | 44 | 954 |
| 16.10 | +0.09 | +0.56% | 2,355 | 13,330 | 2025-01-17 | 22.84 | +0.36 | +1.60% | 84 | 2,055 |
| 17.56 | +0.36 | +2.09% | 199 | 4,120 | 2025-01-31 | 23.00 | 0.00 | - | 1 | 297 |
| 20.62 | +0.68 | +3.41% | 1,729 | 1,724 | 2025-02-28 | 24.96 | +0.15 | +0.60% | 2 | 18 |
| 22.42 | -0.34 | -1.49% | 101 | 8,924 | 2025-03-21 | 25.60 | -0.12 | -0.47% | 27 | 1,653 |
| 24.51 | +2.16 | +9.66% | 9 | 1,400 | 2025-03-31 | 26.14 | -0.14 | -0.53% | 6 | 1,669 |
| 25.09 | +0.95 | +3.94% | 2,615 | 4,304 | 2025-04-17 | 27.73 | -3.52 | -11.26% | 13 | 224 |
| 30.47 | +0.05 | +0.16% | 9 | 7,526 | 2025-06-20 | 30.50 | +0.11 | +0.36% | 16 | 972 |
| 32.81 | +1.72 | +5.53% | 2 | 729 | 2025-06-30 | 32.17 | 0.00 | - | 3 | 116 |
| 35.45 | +2.20 | +6.62% | 3 | 260 | 2025-08-15 | 43.92 | 0.00 | - | 1 | 70 |
| 37.75 | -0.37 | -0.97% | 159 | 795 | 2025-09-19 | 34.75 | +0.61 | +1.79% | 5 | 2,935 |
| 47.02 | +3.04 | +6.91% | 3 | 1,011 | 2025-12-19 | 37.78 | 0.00 | - | 18 | 713 |
| 45.01 | 0.00 | - | 4 | 480 | 2026-01-16 | 39.09 | -0.36 | -0.91% | 2 | 2,838 |
| 44.61 | 0.00 | - | 1 | 41 | 2026-06-18 | 43.94 | 0.00 | - | 3 | 120 |
| 69.19 | +9.69 | +16.29% | 2 | 104 | 2026-12-18 | 55.23 | 0.00 | - | 32 | 317 |
