Deutsche Märkte öffnen in 5 Stunden 41 Minuten
Nikkei 225
36.462,32 +259,10 (+0,72%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
53.985,28 +2.073,88 (+4,00%) XRP EUR
0,52 -0,00 (-0,30%) 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:610.00
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 1 | 1,732 | 2024-09-18 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 1,625 | 2024-09-19 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 573 | 7,981 | 2024-09-20 | 49.35 | +0.65 | +1.33% | 615 | 362 |
| 0.01 | 0.00 | - | 2 | 87 | 2024-09-23 | 49.00 | -3.53 | -6.72% | 8 | 1 |
| 0.02 | 0.00 | - | - | 11 | 2024-09-24 | - | - | - | - | - |
| 0.02 | 0.00 | - | 82 | 1 | 2024-09-25 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 98 | 1,798 | 2024-09-27 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1,353 | 2,784 | 2024-09-30 | 53.75 | 0.00 | - | 10 | 0 |
| 0.07 | +0.03 | +75.00% | 59 | 337 | 2024-10-04 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 163 | 1,194 | 2024-10-11 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 70 | 8,507 | 2024-10-18 | 69.53 | 0.00 | - | 20 | 0 |
| 0.19 | +0.03 | +18.75% | 74 | 73 | 2024-10-25 | - | - | - | - | - |
| 0.29 | +0.04 | +16.00% | 146 | 5,208 | 2024-10-31 | 53.20 | 0.00 | - | - | 0 |
| 0.29 | +0.03 | +11.54% | 23 | 13 | 2024-11-01 | - | - | - | - | - |
| 0.80 | 0.00 | - | 168 | 2,016 | 2024-11-15 | 48.18 | -0.07 | -0.15% | 5 | 9 |
| 1.30 | +0.08 | +6.56% | 117 | 3,632 | 2024-11-29 | 57.60 | 0.00 | - | 2 | 0 |
| 2.20 | +0.10 | +4.76% | 142 | 6,867 | 2024-12-20 | 48.60 | -0.15 | -0.31% | 10 | 217 |
| 2.48 | +0.08 | +3.33% | 80 | 1,880 | 2024-12-31 | 48.55 | -0.49 | -1.00% | 10 | 0 |
| 3.35 | +0.05 | +1.52% | 43 | 10,699 | 2025-01-17 | 48.70 | 0.00 | - | 1 | 7 |
| 4.31 | +0.29 | +7.21% | 12 | 1,002 | 2025-01-31 | 48.43 | -0.79 | -1.61% | 50 | 50 |
| 6.40 | +0.51 | +8.66% | 33 | 894 | 2025-02-28 | - | - | - | - | - |
| 7.54 | +0.14 | +1.89% | 14 | 15,843 | 2025-03-21 | 63.10 | 0.00 | - | 2 | 0 |
| 7.46 | 0.00 | - | 1 | 407 | 2025-03-31 | 50.91 | 0.00 | - | 1 | 1 |
| 9.02 | +0.51 | +5.99% | 667 | 157 | 2025-04-17 | 52.57 | 0.00 | - | - | 0 |
| 13.09 | +0.06 | +0.46% | 14 | 6,085 | 2025-06-20 | 52.30 | 0.00 | - | 1 | 16 |
| 12.98 | 0.00 | - | 10 | 192 | 2025-06-30 | 49.40 | 0.00 | - | 1 | 1 |
| 18.29 | +1.30 | +7.65% | 1 | 317 | 2025-08-15 | 52.02 | 0.00 | - | 53 | 54 |
| 19.39 | 0.00 | - | 2 | 883 | 2025-09-19 | 64.07 | 0.00 | - | 1 | 12 |
| 27.07 | +1.09 | +4.20% | 125 | 1,110 | 2025-12-19 | 66.19 | 0.00 | - | 2 | 75 |
| 27.66 | +0.73 | +2.71% | 3 | 3,548 | 2026-01-16 | 66.22 | 0.00 | - | 372 | 2,100 |
| 33.35 | 0.00 | - | 23 | 171 | 2026-06-18 | 74.99 | 0.00 | - | 2 | 4 |
| 48.13 | +1.28 | +2.73% | 2 | 285 | 2026-12-18 | 78.90 | 0.00 | - | 1 | 39 |
