Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
36.467,00 +263,78 (+0,73%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.087,88 +2.264,06 (+4,37%) XRP EUR
0,52 -0,00 (-0,15%) 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:600.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 11 | 3,048 | 2024-09-18 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3,311 | 453 | 2024-09-19 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,173 | 61,567 | 2024-09-20 | 38.98 | -0.17 | -0.43% | 999 | 331 |
| 0.02 | +0.01 | +100.00% | 6,360 | 112 | 2024-09-23 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 85 | 680 | 2024-09-24 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 90 | 79 | 2024-09-25 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 204 | 42 | 2024-09-26 | - | - | - | - | - |
| 0.03 | 0.00 | - | 510 | 2,515 | 2024-09-27 | 39.27 | +0.27 | +0.69% | 4 | 4 |
| 0.05 | +0.01 | +25.00% | 1,964 | 13,225 | 2024-09-30 | 38.79 | -1.56 | -3.87% | 2 | 0 |
| 0.09 | +0.01 | +12.50% | 2,705 | 8,765 | 2024-10-04 | 37.20 | -15.22 | -29.03% | 1 | 6 |
| 0.17 | +0.02 | +13.33% | 266 | 4,035 | 2024-10-11 | 38.54 | 0.00 | - | 1 | 0 |
| 0.28 | +0.02 | +7.69% | 1,653 | 13,099 | 2024-10-18 | 38.67 | -1.35 | -3.37% | 2 | 64 |
| 0.41 | +0.02 | +5.13% | 140 | 261 | 2024-10-25 | - | - | - | - | - |
| 0.60 | +0.04 | +7.14% | 550 | 6,342 | 2024-10-31 | 38.65 | 0.00 | - | 1 | 17 |
| 0.67 | +0.06 | +9.84% | 381 | 114 | 2024-11-01 | - | - | - | - | - |
| 1.85 | +0.09 | +5.11% | 5,346 | 7,463 | 2024-11-15 | 39.60 | +0.75 | +1.93% | 1 | 37 |
| 2.63 | +0.14 | +5.62% | 159 | 3,439 | 2024-11-29 | 39.81 | 0.00 | - | 2 | 3 |
| 4.06 | +0.18 | +4.64% | 858 | 28,210 | 2024-12-20 | 39.42 | -0.34 | -0.86% | 31 | 284 |
| 4.25 | 0.00 | - | 199 | 3,013 | 2024-12-31 | 37.10 | -4.30 | -10.39% | 3 | 86 |
| 5.90 | +0.20 | +3.51% | 751 | 11,277 | 2025-01-17 | 36.20 | -4.99 | -12.11% | 3 | 44 |
| 6.64 | +0.03 | +0.45% | 73 | 2,247 | 2025-01-31 | 40.34 | -0.12 | -0.30% | 2 | 9 |
| 9.07 | +0.14 | +1.57% | 2,262 | 3,081 | 2025-02-28 | 41.18 | +0.41 | +1.01% | 2 | 5 |
| 10.54 | +0.09 | +0.86% | 735 | 9,130 | 2025-03-21 | 40.16 | -1.75 | -4.18% | 8 | 162 |
| 11.10 | -0.07 | -0.63% | 30 | 587 | 2025-03-31 | 39.30 | -1.70 | -4.15% | 5 | 37 |
| 12.45 | +0.20 | +1.63% | 2,516 | 4,521 | 2025-04-17 | 39.33 | -2.96 | -7.00% | 1 | 11 |
| 17.55 | +0.30 | +1.74% | 187 | 5,053 | 2025-06-20 | 42.99 | -0.67 | -1.53% | 73 | 400 |
| 17.81 | +0.30 | +1.71% | 16 | 362 | 2025-06-30 | 42.10 | -1.27 | -2.93% | 1 | 123 |
| 21.22 | 0.00 | - | 3 | 4,563 | 2025-08-15 | 49.58 | 0.00 | - | 2 | 66 |
| 23.84 | +0.03 | +0.13% | 30 | 7,188 | 2025-09-19 | 47.10 | 0.00 | - | 1 | 238 |
| 30.45 | +0.34 | +1.13% | 24 | 4,452 | 2025-12-19 | 50.00 | -0.40 | -0.79% | 1 | 147 |
| 31.55 | -0.58 | -1.81% | 102 | 1,976 | 2026-01-16 | 50.14 | +0.14 | +0.28% | 12 | 2,359 |
| 42.57 | +11.07 | +35.14% | 22 | 221 | 2026-06-18 | 53.62 | -1.51 | -2.74% | 1 | 41 |
| 51.45 | 0.00 | - | 14 | 1,394 | 2026-12-18 | 60.70 | 0.00 | - | 3 | 745 |
