Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.684,13 -952,84 (-1,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Calls
22. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.49 | -1.82 | -1.81% | 10 | 292 | 2024-04-26 | 0.03 | 0.00 | - | 5,707 | 153,816 |
| 102.08 | 0.00 | - | 14 | 31 | 2024-04-30 | 0.07 | +0.02 | +40.00% | 49 | 1,766 |
| 103.18 | 0.00 | - | 9 | 4 | 2024-05-03 | 0.10 | +0.01 | +11.11% | 193 | 76,291 |
| 122.05 | 0.00 | - | 1 | 1 | 2024-05-10 | 0.19 | +0.06 | +46.15% | 47 | 66 |
| 96.16 | -5.35 | -5.27% | 52 | 212 | 2024-05-17 | 0.26 | +0.05 | +23.81% | 3,014 | 163,324 |
| - | - | - | - | - | 2024-05-24 | 0.35 | +0.04 | +12.90% | 69 | 56 |
| 97.71 | -10.71 | -9.88% | 6 | 277 | 2024-05-31 | 0.45 | +0.07 | +18.42% | 527 | 108,914 |
| 99.75 | -5.97 | -5.65% | 2 | 10,477 | 2024-06-21 | 0.85 | +0.12 | +16.44% | 2,914 | 63,796 |
| 107.60 | 0.00 | - | 6 | 235 | 2024-06-28 | 0.97 | +0.12 | +14.12% | 275 | 4,882 |
| 115.25 | 0.00 | - | 1 | 13 | 2024-07-19 | 1.45 | +0.17 | +13.28% | 182 | 2,318 |
| 120.15 | 0.00 | - | 1 | 33 | 2024-07-31 | 1.78 | +0.23 | +14.84% | 3 | 1,019 |
| 105.85 | -13.95 | -11.64% | 3 | 46 | 2024-08-16 | 2.11 | +0.25 | +13.44% | 167 | 742 |
| 132.84 | 0.00 | - | 4 | 10 | 2024-08-30 | 2.43 | +0.42 | +20.90% | 47 | 112 |
| 106.21 | -3.25 | -2.97% | 6 | 920 | 2024-09-20 | 2.86 | +0.15 | +5.54% | 1,040 | 31,499 |
| 110.00 | -4.19 | -3.67% | 1 | 354 | 2024-09-30 | 3.09 | +0.20 | +6.92% | 16 | 1,491 |
| 110.81 | -6.29 | -5.37% | 4 | 9,192 | 2024-12-20 | 5.18 | +0.38 | +7.92% | 1,130 | 69,955 |
| 111.31 | -6.09 | -5.19% | 3 | 216 | 2024-12-31 | 5.38 | +0.47 | +9.57% | 34 | 1,909 |
| 112.52 | -6.78 | -5.68% | 15 | 1,858 | 2025-01-17 | 5.62 | +0.29 | +5.44% | 390 | 16,018 |
| 117.40 | -6.14 | -4.97% | 4 | 726 | 2025-03-21 | 6.83 | +0.21 | +3.17% | 13 | 2,454 |
| 137.00 | 0.00 | - | 2 | 4 | 2025-03-31 | 7.05 | +0.22 | +3.22% | 2 | 102 |
| 127.00 | 0.00 | - | 103 | 345 | 2025-06-20 | 8.87 | +0.43 | +5.09% | 122 | 7,116 |
| 147.00 | 0.00 | - | 1 | 2 | 2025-09-19 | 10.68 | +0.53 | +5.22% | 4 | 15 |
| 132.00 | -6.31 | -4.56% | 27 | 2,929 | 2025-12-19 | 12.10 | +0.35 | +2.98% | 3 | 10,836 |
| 137.00 | 0.00 | - | 3 | 173 | 2026-01-16 | 12.75 | +0.64 | +5.28% | 7 | 949 |
| 148.50 | -3.50 | -2.30% | 4 | 140 | 2026-12-18 | 17.25 | +0.75 | +4.55% | 86 | 2,806 |
