Deutsche Märkte öffnen in 6 Stunden 24 Minuten
Nikkei 225
37.998,58 -461,50 (-1,20%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.332,89 -1.854,99 (-2,98%) CMC Crypto 200
1.391,23 -32,87 (-2,31%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:425.00
Calls
25. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.86 | +1.27 | +1.58% | 1 | 66 | 2024-04-26 | 0.01 | -0.01 | -50.00% | 51 | 304,410 |
| 73.89 | 0.00 | - | 1 | 168 | 2024-04-30 | 0.03 | 0.00 | - | 5 | 1,605 |
| 78.06 | 0.00 | - | 1 | 2 | 2024-05-03 | 0.06 | -0.01 | -14.29% | 13 | 668 |
| 71.88 | 0.00 | - | 8 | 4 | 2024-05-10 | 0.10 | -0.01 | -9.09% | 1 | 17,246 |
| 80.22 | +5.77 | +7.75% | 1 | 86 | 2024-05-17 | 0.16 | -0.01 | -5.88% | 136 | 10,405 |
| 84.08 | +9.62 | +12.92% | 1 | 62 | 2024-05-24 | 0.24 | +0.01 | +4.35% | 3 | 1,632 |
| 76.00 | 0.00 | - | 2 | 57 | 2024-05-31 | 0.30 | 0.00 | - | 7 | 4,869 |
| 84.70 | +3.10 | +3.80% | 1 | 13,068 | 2024-06-21 | 0.64 | -0.01 | -1.54% | 785 | 29,322 |
| 79.32 | 0.00 | - | 4 | 122 | 2024-06-28 | 0.81 | -0.03 | -3.57% | 4 | 1,775 |
| 83.85 | 0.00 | - | 3 | 370 | 2024-07-19 | 1.18 | -0.05 | -4.07% | 3 | 3,502 |
| 87.07 | -0.31 | -0.35% | 6 | 12 | 2024-07-31 | 1.46 | -0.03 | -2.01% | 6 | 779 |
| 87.51 | +0.85 | +0.98% | 2 | 100 | 2024-08-16 | 1.85 | -0.02 | -1.07% | 8 | 1,357 |
| 89.36 | +0.18 | +0.20% | 4 | 167 | 2024-08-30 | 2.24 | +0.05 | +2.28% | 2 | 127 |
| 91.71 | +6.95 | +8.20% | 2 | 1,006 | 2024-09-20 | 2.68 | 0.00 | - | 348 | 8,546 |
| 90.56 | -2.07 | -2.23% | 2 | 151 | 2024-09-30 | 3.01 | +0.08 | +2.73% | 12 | 532 |
| 97.83 | +4.07 | +4.34% | 3 | 9,657 | 2024-12-20 | 5.16 | +0.11 | +2.18% | 99 | 14,787 |
| 92.79 | 0.00 | - | 1 | 1 | 2024-12-31 | 5.52 | +0.22 | +4.15% | 2 | 125 |
| 97.74 | +6.18 | +6.75% | 142 | 2,507 | 2025-01-17 | 5.76 | -0.03 | -0.52% | 21 | 8,041 |
| 103.64 | +1.01 | +0.98% | 2 | 2,204 | 2025-03-21 | 7.08 | -0.16 | -2.21% | 1 | 3,502 |
| 101.00 | 0.00 | - | 1 | 12 | 2025-03-31 | 7.64 | +0.10 | +1.33% | 3 | 91 |
| 109.38 | 0.00 | - | 1 | 32 | 2025-06-20 | 9.53 | -1.36 | -12.49% | 28 | 6,803 |
| - | - | - | - | - | 2025-09-19 | 13.28 | 0.00 | - | 2 | 28 |
| 114.78 | 0.00 | - | 4 | 1,509 | 2025-12-19 | 14.00 | 0.00 | - | 2 | 5,394 |
| 120.61 | 0.00 | - | 1 | 109 | 2026-01-16 | 13.59 | 0.00 | - | 1 | 416 |
| 136.50 | 0.00 | - | 5 | 16 | 2026-12-18 | 19.00 | 0.00 | - | 10 | 420 |
