Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.281,80 +729,64 (+1,94%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.260,57 -304,28 (-0,49%) CMC Crypto 200
1.432,74 +17,98 (+1,27%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Calls
24. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.47 | 0.00 | - | 2 | 265 | 2024-04-30 | 0.02 | 0.00 | - | 91 | 4,790 |
| - | - | - | - | - | 2024-05-10 | 0.05 | -0.04 | -44.44% | 2 | 31 |
| 116.09 | +6.12 | +5.57% | 1 | 11 | 2024-05-17 | 0.09 | -0.02 | -18.18% | 3 | 156,330 |
| 123.18 | 0.00 | - | 1 | 56 | 2024-05-31 | 0.17 | -0.04 | -19.05% | 12 | 1,615 |
| 119.77 | +7.92 | +7.08% | 3 | 7,479 | 2024-06-21 | 0.34 | -0.09 | -20.93% | 24 | 108,759 |
| 130.77 | 0.00 | - | 3 | 55 | 2024-06-28 | 0.44 | -0.08 | -15.38% | 8 | 1,966 |
| 139.31 | 0.00 | - | 2 | 79 | 2024-07-19 | 0.67 | -0.12 | -15.19% | 9 | 624 |
| 114.51 | 0.00 | - | 6 | 3 | 2024-07-31 | 1.00 | 0.00 | - | 29 | 122 |
| 121.29 | -19.06 | -13.58% | 2 | 1 | 2024-08-16 | 1.08 | -0.41 | -27.52% | 13 | 910 |
| 123.33 | +5.84 | +4.97% | 8 | 16 | 2024-08-30 | 1.22 | -0.90 | -42.45% | 5 | 40 |
| 124.38 | +1.93 | +1.58% | 104 | 727 | 2024-09-20 | 1.53 | -0.47 | -23.50% | 71 | 10,512 |
| 142.46 | 0.00 | - | 1 | 98 | 2024-09-30 | 2.35 | 0.00 | - | 1 | 308 |
| 130.07 | +6.80 | +5.52% | 22 | 4,055 | 2024-12-20 | 3.09 | -0.41 | -11.71% | 12 | 14,608 |
| 148.56 | 0.00 | - | 54 | 35 | 2024-12-31 | 3.27 | -0.85 | -20.63% | 1 | 796 |
| 139.39 | 0.00 | - | 1 | 358 | 2025-01-17 | 3.65 | -0.38 | -9.43% | 3 | 7,092 |
| 132.12 | 0.00 | - | 1 | 104 | 2025-03-21 | 4.51 | -0.52 | -10.34% | 3 | 3,154 |
| 149.77 | 0.00 | - | 6 | 3 | 2025-03-31 | 4.75 | -0.85 | -15.18% | 1 | 178 |
| 138.04 | 0.00 | - | 2 | 15 | 2025-06-20 | 6.08 | -1.21 | -16.60% | 1 | 3,064 |
| - | - | - | - | - | 2025-09-19 | 7.40 | -1.60 | -17.78% | 1 | 6 |
| 157.30 | 0.00 | - | 45 | 1,295 | 2025-12-19 | 8.77 | -0.92 | -9.49% | 1 | 6,617 |
| 157.83 | 0.00 | - | 7 | 19 | 2026-01-16 | 10.10 | 0.00 | - | 10 | 293 |
| 176.50 | 0.00 | - | 1 | 134 | 2026-12-18 | 15.00 | 0.00 | - | 1 | 1,083 |
