Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.124,83 -1.936,11 (-3,12%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) 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:470.00
Calls
24. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.73 | -0.02 | -0.06% | 300 | 44 | 2024-04-24 | 0.01 | 0.00 | - | 201 | 13,808 |
| 36.06 | -0.15 | -0.41% | 421 | 30 | 2024-04-25 | 0.01 | -0.01 | -50.00% | 2,015 | 1,145 |
| 34.55 | -1.13 | -3.17% | 38 | 330 | 2024-04-26 | 0.01 | -0.03 | -75.00% | 401 | 16,964 |
| 36.50 | +8.18 | +28.88% | 1 | 3 | 2024-04-29 | 0.02 | -0.04 | -66.67% | 10,103 | 9,086 |
| 35.49 | 0.00 | - | 2 | 327 | 2024-04-30 | 0.04 | -0.04 | -50.00% | 6,105 | 14,651 |
| 34.53 | -1.15 | -3.22% | 2 | 12 | 2024-05-01 | 0.07 | -0.03 | -30.00% | 181 | 898 |
| - | - | - | - | - | 2024-05-02 | 0.08 | -0.08 | -50.00% | 52 | 804 |
| 38.00 | +1.47 | +4.02% | 2 | 42 | 2024-05-03 | 0.15 | -0.02 | -11.76% | 2,545 | 11,272 |
| 36.25 | -0.31 | -0.85% | 33 | 49 | 2024-05-10 | 0.30 | -0.07 | -18.92% | 612 | 4,821 |
| 36.35 | -2.16 | -5.61% | 3 | 5,929 | 2024-05-17 | 0.72 | +0.07 | +10.77% | 1,261 | 36,723 |
| 38.71 | +1.88 | +5.10% | 2 | 51 | 2024-05-24 | 1.07 | +0.11 | +11.46% | 323 | 1,226 |
| 37.90 | -1.56 | -3.95% | 175 | 2,006 | 2024-05-31 | 1.15 | -0.12 | -9.45% | 1,263 | 7,359 |
| 40.84 | -0.28 | -0.68% | 53 | 24,149 | 2024-06-21 | 2.56 | +0.20 | +8.47% | 9,407 | 82,262 |
| 41.09 | +5.29 | +14.78% | 131 | 1,110 | 2024-06-28 | 2.81 | +0.04 | +1.44% | 35 | 2,996 |
| 44.09 | 0.00 | - | 1 | 521 | 2024-07-19 | 3.99 | +0.27 | +7.26% | 235 | 15,692 |
| 39.02 | 0.00 | - | 1 | 7 | 2024-07-31 | 4.60 | +0.30 | +6.98% | 11 | 687 |
| 46.82 | -0.70 | -1.47% | 2 | 3,212 | 2024-08-16 | 5.00 | -0.03 | -0.60% | 40 | 7,793 |
| 49.41 | 0.00 | - | 4 | 57 | 2024-08-30 | 5.44 | -0.40 | -6.85% | 2 | 11,037 |
| 51.10 | +0.53 | +1.05% | 2 | 13,946 | 2024-09-20 | 6.80 | +0.31 | +4.78% | 6,163 | 44,445 |
| 51.00 | 0.00 | - | 1 | 527 | 2024-09-30 | 6.75 | -0.13 | -1.89% | 42 | 1,058 |
| 60.18 | +0.85 | +1.43% | 2 | 7,899 | 2024-12-20 | 10.82 | +0.21 | +1.98% | 26 | 59,437 |
| 59.16 | 0.00 | - | 9 | 130 | 2024-12-31 | 11.40 | +0.01 | +0.09% | 19 | 268 |
| 61.03 | 0.00 | - | 3 | 7,094 | 2025-01-17 | 11.60 | -0.10 | -0.85% | 275 | 15,284 |
| 66.65 | 0.00 | - | 102 | 679 | 2025-03-21 | 13.93 | +0.09 | +0.65% | 2 | 7,682 |
| 66.09 | 0.00 | - | 5 | 6 | 2025-03-31 | 14.48 | 0.00 | - | 1 | 3,828 |
| 73.53 | -0.47 | -0.64% | 11 | 306 | 2025-06-20 | 16.78 | -0.26 | -1.53% | 8 | 4,192 |
| 75.84 | 0.00 | - | 3 | 10 | 2025-09-19 | 20.33 | 0.00 | - | 2 | 1 |
| 81.37 | 0.00 | - | 1 | 3,387 | 2025-12-19 | 21.79 | -2.20 | -9.17% | 7 | 764 |
| 80.85 | 0.00 | - | 3 | 118 | 2026-01-16 | 22.15 | 0.00 | - | 18 | 980 |
| 104.74 | 0.00 | - | 19 | 291 | 2026-12-18 | 29.10 | 0.00 | - | 21 | 789 |
