Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
36.903,96 -1.175,74 (-3,09%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.559,48 -281,91 (-0,49%) CMC Crypto 200
1.268,11 +382,58 (+41,19%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.91 | -1.53 | -2.14% | 26 | 584 | 2024-04-19 | 0.01 | 0.00 | - | 28 | 171,823 |
| 69.91 | -2.06 | -2.86% | 2 | 4 | 2024-04-26 | 0.07 | -0.01 | -12.50% | 25 | 959 |
| 84.87 | 0.00 | - | 48 | 248 | 2024-04-30 | 0.12 | -0.03 | -20.00% | 19 | 2,354 |
| 94.89 | 0.00 | - | 2 | 2 | 2024-05-03 | 0.15 | -0.02 | -11.76% | 467 | 152,536 |
| - | - | - | - | - | 2024-05-10 | 0.23 | -0.08 | -25.81% | 58 | 175 |
| 71.84 | -1.00 | -1.37% | 6 | 2,647 | 2024-05-17 | 0.42 | -0.02 | -4.55% | 27,455 | 166,658 |
| - | - | - | - | - | 2024-05-24 | 0.59 | -0.01 | -1.67% | 37 | 308 |
| 74.73 | 0.00 | - | 2 | 218 | 2024-05-31 | 0.71 | -0.04 | -5.33% | 41 | 2,555 |
| 75.27 | -0.83 | -1.09% | 15 | 69,140 | 2024-06-21 | 1.36 | -0.06 | -4.23% | 428 | 90,172 |
| 98.74 | 0.00 | - | 1 | 418 | 2024-06-28 | 1.55 | -0.06 | -3.73% | 208 | 1,937 |
| 86.64 | 0.00 | - | 1 | 187 | 2024-07-19 | 2.27 | -0.06 | -2.58% | 628 | 4,100 |
| 78.50 | 0.00 | - | 7 | 23 | 2024-07-31 | 2.62 | +0.08 | +3.15% | 6 | 382 |
| 82.00 | -15.01 | -15.47% | 2 | 27 | 2024-08-16 | 3.11 | -0.06 | -1.89% | 8 | 1,861 |
| 84.12 | 0.00 | - | 1 | 17 | 2024-08-30 | 3.54 | +0.17 | +5.04% | 4 | 284 |
| 85.55 | -0.95 | -1.10% | 1 | 1,470 | 2024-09-20 | 4.22 | +0.01 | +0.24% | 941 | 24,138 |
| 94.50 | 0.00 | - | 20 | 237 | 2024-09-30 | 4.12 | -0.69 | -14.35% | 1 | 2,664 |
| 89.16 | -4.93 | -5.24% | 8 | 9,756 | 2024-12-20 | 7.34 | -0.03 | -0.41% | 16 | 13,475 |
| 88.67 | -1.87 | -2.07% | 200 | 27 | 2024-12-31 | 7.55 | +0.07 | +0.94% | 206 | 108 |
| 90.63 | -1.57 | -1.70% | 2 | 1,639 | 2025-01-17 | 7.85 | -0.35 | -4.27% | 17 | 12,871 |
| 97.74 | 0.00 | - | 2 | 819 | 2025-03-21 | 9.79 | +0.25 | +2.62% | 2 | 2,911 |
| 96.80 | -3.65 | -3.63% | 25 | 17 | 2025-03-31 | 9.82 | -0.20 | -2.00% | 100 | 80 |
| 103.50 | 0.00 | - | 5 | 246 | 2025-06-20 | 12.44 | 0.00 | - | 2 | 1,883 |
| 120.96 | 0.00 | - | 2 | 0 | 2025-09-19 | 14.25 | 0.00 | - | 2 | 17 |
| 117.05 | 0.00 | - | 5 | 1,779 | 2025-12-19 | 16.00 | 0.00 | - | 6 | 999 |
| 130.00 | 0.00 | - | 1 | 61 | 2026-01-16 | 16.66 | 0.00 | - | 3 | 273 |
| 147.00 | 0.00 | - | 1 | 39 | 2026-12-18 | 21.96 | +1.35 | +6.55% | 3 | 774 |
