Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.446,43 +1.863,21 (+3,48%) CMC Crypto 200
1.298,69 +21,72 (+1,70%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | - | 450 | 0 | 2024-05-03 | 0.02 | 0.00 | - | 19,247 | 0 |
| 15.19 | 0.00 | - | 276 | 0 | 2024-05-06 | 0.08 | 0.00 | - | 6,346 | 0 |
| 14.18 | 0.00 | - | 37 | 0 | 2024-05-07 | 0.15 | 0.00 | - | 2,221 | 0 |
| 15.85 | 0.00 | - | 50 | 0 | 2024-05-08 | 0.25 | 0.00 | - | 1,834 | 0 |
| 15.95 | 0.00 | - | 181 | 0 | 2024-05-09 | 0.35 | 0.00 | - | 1,556 | 0 |
| 16.28 | 0.00 | - | 223 | 0 | 2024-05-10 | 0.48 | 0.00 | - | 15,932 | 0 |
| 16.94 | 0.00 | - | 89 | 0 | 2024-05-17 | 1.31 | 0.00 | - | 13,137 | 0 |
| 17.26 | 0.00 | - | 10 | 0 | 2024-05-24 | 1.98 | 0.00 | - | 1,448 | 0 |
| 19.95 | 0.00 | - | 52 | 0 | 2024-05-31 | 2.50 | 0.00 | - | 2,782 | 0 |
| 18.65 | 0.00 | - | 47 | 0 | 2024-06-07 | 3.10 | 0.00 | - | 452 | 0 |
| 22.25 | 0.00 | - | 1,103 | 0 | 2024-06-21 | 4.41 | 0.00 | - | 8,013 | 0 |
| 22.46 | 0.00 | - | 12 | 0 | 2024-06-28 | 5.24 | 0.00 | - | 581 | 0 |
| 24.84 | 0.00 | - | 119 | 0 | 2024-07-19 | 6.23 | 0.00 | - | 532 | 0 |
| 24.32 | 0.00 | - | 2 | 0 | 2024-07-31 | 6.79 | 0.00 | - | 242 | 0 |
| 28.81 | 0.00 | - | 18 | 0 | 2024-08-16 | 7.98 | 0.00 | - | 2,098 | 0 |
| 32.25 | 0.00 | - | 21 | 0 | 2024-08-30 | 8.84 | 0.00 | - | 20 | 0 |
| 31.86 | 0.00 | - | 17 | 0 | 2024-09-20 | 9.79 | 0.00 | - | 2,087 | 0 |
| 33.59 | 0.00 | - | 3 | 0 | 2024-09-30 | 10.30 | 0.00 | - | 13 | 0 |
| 40.38 | 0.00 | - | 50 | 0 | 2024-12-20 | 14.80 | 0.00 | - | 183 | 0 |
| 44.60 | 0.00 | - | 4 | 0 | 2024-12-31 | 14.94 | 0.00 | - | 96 | 0 |
| 42.60 | 0.00 | - | 17 | 0 | 2025-01-17 | 15.63 | 0.00 | - | 72 | 0 |
| 48.74 | 0.00 | - | 1 | 0 | 2025-03-21 | 19.68 | 0.00 | - | 32 | 0 |
| 51.26 | 0.00 | - | 1 | 0 | 2025-03-31 | 18.39 | 0.00 | - | 2 | 0 |
| 55.20 | 0.00 | - | 2 | 0 | 2025-06-20 | 21.42 | 0.00 | - | 5 | 0 |
| 63.17 | 0.00 | - | 1 | 0 | 2025-09-19 | 22.60 | 0.00 | - | 1 | 0 |
| 75.07 | 0.00 | - | 3 | 0 | 2025-12-19 | 26.57 | 0.00 | - | 25 | 0 |
| 72.17 | 0.00 | - | 4 | 0 | 2026-01-16 | 27.15 | 0.00 | - | 46 | 0 |
| 93.50 | 0.00 | - | 4 | 0 | 2026-12-18 | 35.20 | 0.00 | - | 1 | 0 |
