Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.443,88 -59,81 (-0,16%) Bitcoin EUR
60.024,16 -2.198,31 (-3,53%) CMC Crypto 200
1.381,92 -42,18 (-2,97%) Nasdaq Compositive
15.695,00 -1,64 (-0,01%) S&P 500
5.067,46 -3,09 (-0,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:420.00
Calls
24. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.91 | +7.98 | +10.24% | 5 | 60 | 2024-04-26 | 0.01 | 0.00 | - | 14 | 1,965 |
| 86.38 | 0.00 | - | 30 | 120 | 2024-04-30 | 0.02 | 0.00 | - | 13 | 1,749 |
| - | - | - | - | - | 2024-05-03 | 0.05 | 0.00 | - | 2 | 532 |
| - | - | - | - | - | 2024-05-10 | 0.10 | 0.00 | - | 61 | 1,102 |
| 86.35 | +9.62 | +12.54% | 4 | 1,598 | 2024-05-17 | 0.16 | +0.01 | +6.67% | 70 | 331,212 |
| 79.38 | 0.00 | - | 50 | 52 | 2024-05-24 | 0.20 | -0.03 | -13.04% | 10 | 1,153 |
| 88.28 | -11.62 | -11.63% | 1 | 41 | 2024-05-31 | 0.29 | +0.01 | +3.57% | 27 | 2,210 |
| 88.20 | -1.16 | -1.30% | 15 | 25,460 | 2024-06-21 | 0.59 | -0.01 | -1.67% | 62 | 46,779 |
| 95.94 | 0.00 | - | 1 | 1,429 | 2024-06-28 | 0.68 | -0.02 | -2.86% | 18 | 2,286 |
| 84.83 | 0.00 | - | 881 | 506 | 2024-07-19 | 1.14 | +0.02 | +1.79% | 101 | 2,176 |
| 91.99 | +0.39 | +0.43% | 4 | 21 | 2024-07-31 | 1.42 | +0.07 | +5.19% | 12 | 605 |
| 92.27 | -0.98 | -1.05% | 3 | 324 | 2024-08-16 | 1.74 | +0.03 | +1.75% | 8 | 9,118 |
| 94.78 | +0.34 | +0.36% | 2 | 70 | 2024-08-30 | 2.04 | +0.04 | +2.00% | 5 | 73 |
| 96.70 | +0.73 | +0.76% | 14 | 985 | 2024-09-20 | 2.57 | +0.09 | +3.63% | 545 | 20,993 |
| 95.27 | -10.08 | -9.57% | 2 | 104 | 2024-09-30 | 2.68 | -0.01 | -0.37% | 7 | 897 |
| 101.45 | -0.62 | -0.61% | 2 | 9,588 | 2024-12-20 | 4.66 | -0.07 | -1.48% | 13 | 21,446 |
| 101.54 | 0.00 | - | 1 | 40 | 2024-12-31 | 5.04 | +0.09 | +1.82% | 8 | 220 |
| 103.00 | 0.00 | - | 1 | 2,707 | 2025-01-17 | 5.40 | +0.05 | +0.93% | 15 | 10,666 |
| 105.58 | 0.00 | - | 6 | 429 | 2025-03-21 | 6.83 | +0.09 | +1.34% | 14 | 1,862 |
| 117.50 | 0.00 | - | 11 | 122 | 2025-03-31 | 7.08 | -1.47 | -17.19% | 7 | 88 |
| 113.50 | 0.00 | - | 3 | 517 | 2025-06-20 | 8.80 | +0.03 | +0.34% | 4 | 1,980 |
| 132.83 | 0.00 | - | 6 | 1 | 2025-09-19 | 11.02 | 0.00 | - | 67 | 41 |
| 135.75 | 0.00 | - | 2 | 880 | 2025-12-19 | 12.43 | -0.01 | -0.08% | 2 | 3,873 |
| 125.26 | 0.00 | - | 2 | 88 | 2026-01-16 | 12.75 | -0.86 | -6.32% | 10 | 317 |
| 136.97 | 0.00 | - | 83 | 114 | 2026-12-18 | 21.00 | 0.00 | - | 8 | 443 |
