Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.505,51 +265,53 (+0,69%) Bitcoin EUR
62.159,35 +187,07 (+0,30%) CMC Crypto 200
1.432,79 +18,03 (+1,27%) Nasdaq Compositive
15.702,72 +251,41 (+1,63%) S&P 500
5.070,95 +60,35 (+1,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:495.00
Calls
23. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.30 | +5.57 | +117.76% | 505 | 3,842 | 2024-04-23 | 0.01 | -0.37 | -97.37% | 50,107 | 14,593 |
| 10.21 | +4.82 | +89.42% | 177 | 2,198 | 2024-04-24 | 0.05 | -0.82 | -93.18% | 27,614 | 6,080 |
| 11.36 | +5.53 | +94.85% | 233 | 1,453 | 2024-04-25 | 0.19 | -1.14 | -85.71% | 20,980 | 1,857 |
| 11.17 | +4.62 | +70.53% | 510 | 2,860 | 2024-04-26 | 0.41 | -1.35 | -76.27% | 28,269 | 28,808 |
| 11.46 | +4.50 | +64.66% | 78 | 492 | 2024-04-29 | 0.63 | -1.49 | -70.28% | 2,566 | 2,396 |
| 11.58 | +4.34 | +59.94% | 125 | 890 | 2024-04-30 | 0.83 | -1.64 | -66.40% | 3,047 | 32,408 |
| 12.00 | +2.90 | +31.87% | 52 | 680 | 2024-05-01 | 1.16 | -1.75 | -60.14% | 446 | 1,214 |
| 12.46 | +2.28 | +22.40% | 6 | 72 | 2024-05-02 | 1.37 | -1.82 | -57.05% | 213 | 553 |
| 12.85 | +3.93 | +44.06% | 115 | 718 | 2024-05-03 | 1.62 | -1.86 | -53.45% | 3,963 | 19,250 |
| 14.51 | +4.35 | +42.81% | 111 | 765 | 2024-05-10 | 2.34 | -1.95 | -45.45% | 2,222 | 3,409 |
| 15.80 | +4.13 | +35.39% | 163 | 9,735 | 2024-05-17 | 3.22 | -2.20 | -40.52% | 3,768 | 23,037 |
| 16.77 | +3.48 | +26.19% | 25 | 1,177 | 2024-05-24 | 3.95 | -2.39 | -37.70% | 332 | 4,496 |
| 18.27 | +3.72 | +25.57% | 164 | 2,146 | 2024-05-31 | 4.47 | -2.44 | -35.31% | 4,918 | 8,891 |
| 20.80 | +3.86 | +22.79% | 130 | 32,691 | 2024-06-21 | 6.37 | -2.35 | -26.95% | 1,267 | 34,329 |
| 21.31 | +2.59 | +13.84% | 2 | 4,886 | 2024-06-28 | 6.94 | -2.53 | -26.72% | 345 | 8,723 |
| 23.32 | +3.36 | +16.83% | 62 | 862 | 2024-07-19 | 8.07 | -2.72 | -25.21% | 146 | 4,694 |
| 25.26 | +2.54 | +11.18% | 13 | 100 | 2024-07-31 | 8.94 | -2.55 | -22.19% | 35 | 2,194 |
| 27.14 | +1.51 | +5.89% | 19 | 710 | 2024-08-16 | 9.81 | -2.60 | -20.95% | 1,103 | 2,595 |
| 26.50 | -0.55 | -2.03% | 1 | 399 | 2024-08-30 | 10.37 | -2.15 | -17.17% | 20 | 693 |
| 30.91 | +2.23 | +7.78% | 5 | 9,157 | 2024-09-20 | 11.68 | -2.63 | -18.38% | 238 | 13,341 |
| 31.56 | +2.03 | +6.87% | 18 | 3,464 | 2024-09-30 | 12.17 | -2.27 | -15.72% | 85 | 1,289 |
| 40.38 | +2.48 | +6.54% | 3 | 11,268 | 2024-12-20 | 16.51 | -2.45 | -12.92% | 61 | 2,398 |
| 40.93 | +3.73 | +10.03% | 4 | 40 | 2024-12-31 | 19.38 | 0.00 | - | 10 | 144 |
| 43.00 | +2.88 | +7.18% | 3 | 3,566 | 2025-01-17 | 17.70 | -1.79 | -9.18% | 36 | 5,961 |
| 48.55 | +2.06 | +4.43% | 4 | 1,243 | 2025-03-21 | 20.42 | -1.57 | -7.14% | 142 | 1,129 |
| 43.85 | 0.00 | - | 10 | 18 | 2025-03-31 | 25.70 | 0.00 | - | 8 | 115 |
| 53.59 | 0.00 | - | 6 | 369 | 2025-06-20 | 26.33 | 0.00 | - | 4 | 2,417 |
| 61.34 | +1.90 | +3.20% | 1 | 7 | 2025-09-19 | 31.18 | 0.00 | - | 3 | 4 |
| 63.14 | 0.00 | - | 4 | 842 | 2025-12-19 | 32.13 | 0.00 | - | 5 | 1,180 |
| 66.00 | 0.00 | - | 51 | 197 | 2026-01-16 | 30.30 | -0.70 | -2.26% | 1 | 2,774 |
| 88.10 | 0.00 | - | 14 | 1,803 | 2026-12-18 | 36.73 | -1.48 | -3.87% | 2 | 1,059 |
