Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.381,41 +2.148,72 (+4,11%) XRP EUR
0,52 -0,00 (-0,66%) 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:585.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 4,994 | 2,244 | 2024-09-18 | 19.14 | -4.90 | -20.38% | 1 | - |
| 0.04 | +0.01 | +33.33% | 1,023 | 484 | 2024-09-19 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 1,434 | 25,085 | 2024-09-20 | 22.98 | -0.88 | -3.69% | 1,444 | 1,102 |
| 0.05 | +0.02 | +66.67% | 285 | 384 | 2024-09-23 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 110 | 181 | 2024-09-24 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 162 | 657 | 2024-09-25 | - | - | - | - | - |
| 0.11 | +0.03 | +37.50% | 14 | 70 | 2024-09-26 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 185 | 1,514 | 2024-09-27 | 25.68 | 0.00 | - | 40 | 25 |
| 0.17 | +0.03 | +21.43% | 379 | 6,076 | 2024-09-30 | 24.45 | -4.40 | -15.25% | 7 | 5 |
| 0.43 | +0.07 | +19.44% | 677 | 4,239 | 2024-10-04 | 21.54 | -4.10 | -15.99% | 7 | 2 |
| 0.87 | +0.06 | +7.41% | 318 | 1,097 | 2024-10-11 | 21.76 | -3.99 | -15.50% | 5 | 39 |
| 1.35 | +0.08 | +6.30% | 7,139 | 21,245 | 2024-10-18 | 23.80 | -0.95 | -3.84% | 22 | 58 |
| 1.95 | +0.10 | +5.41% | 536 | 939 | 2024-10-25 | 25.50 | 0.00 | - | - | 2 |
| 2.47 | +0.03 | +1.23% | 249 | 19,447 | 2024-10-31 | 21.48 | -4.82 | -18.33% | 2 | 25 |
| 2.69 | +0.09 | +3.46% | 214 | 79 | 2024-11-01 | - | - | - | - | - |
| 5.24 | +0.24 | +4.80% | 862 | 13,717 | 2024-11-15 | 25.31 | -0.43 | -1.67% | 10 | 31 |
| 6.79 | +0.25 | +3.82% | 6 | 1,408 | 2024-11-29 | 26.20 | -0.56 | -2.09% | 2 | 11 |
| 8.44 | +0.30 | +3.69% | 532 | 18,907 | 2024-12-20 | 26.76 | -1.35 | -4.80% | 2 | 84 |
| 9.02 | -0.07 | -0.77% | 20 | 1,326 | 2024-12-31 | 25.00 | -2.46 | -8.96% | 2 | 537 |
| 11.23 | +0.17 | +1.54% | 470 | 5,239 | 2025-01-17 | 25.89 | -3.26 | -11.18% | 5 | 60 |
| 12.50 | +0.23 | +1.87% | 17 | 1,269 | 2025-01-31 | 27.40 | -19.35 | -41.39% | 10 | 5 |
| 15.50 | +1.57 | +11.27% | 20 | 83 | 2025-02-28 | 30.88 | -1.76 | -5.39% | 12 | 2 |
| 17.18 | +0.12 | +0.70% | 240 | 17,754 | 2025-03-21 | 30.02 | -1.06 | -3.41% | 4 | 84 |
| 17.52 | -0.12 | -0.68% | 24 | 1,591 | 2025-03-31 | 36.70 | 0.00 | - | 2 | 6 |
| 19.00 | -0.34 | -1.76% | 6,946 | 0 | 2025-04-17 | 33.34 | 0.00 | - | 1 | 26 |
| 24.84 | +0.37 | +1.51% | 11 | 1,735 | 2025-06-20 | 34.81 | 0.00 | - | 1 | 953 |
| 24.55 | 0.00 | - | 5 | 1,249 | 2025-06-30 | 33.65 | -0.60 | -1.75% | 1 | 852 |
| 28.99 | +0.63 | +2.22% | 4 | 120 | 2025-08-15 | 50.69 | 0.00 | - | 7 | 136 |
| 32.16 | +1.04 | +3.34% | 10 | 1,208 | 2025-09-19 | 36.87 | -1.57 | -4.08% | 5 | 2,293 |
| 40.66 | +2.38 | +6.22% | 3 | 3,608 | 2025-12-19 | 40.89 | -2.11 | -4.91% | 15 | 167 |
| 40.27 | +0.23 | +0.57% | 6 | 303 | 2026-01-16 | 43.21 | -0.25 | -0.58% | 15 | 67 |
| 51.15 | 0.00 | - | 1 | 29 | 2026-06-18 | 46.62 | 0.00 | - | 5 | 1,029 |
| 62.99 | +13.45 | +27.15% | 1 | 116 | 2026-12-18 | 53.09 | 0.00 | - | 4 | 2,621 |
