Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
18.809,69 +123,09 (+0,66%) Euro Stoxx 50
5.085,15 +30,74 (+0,61%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,70 +35,40 (+1,51%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.402,32 +1.511,34 (+2,66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:505.00
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.56 | 0.00 | - | 543 | 0 | 2024-05-10 | 0.01 | 0.00 | - | 4,020 | 0 |
| 15.60 | 0.00 | - | 46 | 0 | 2024-05-13 | 0.02 | 0.00 | - | 3,660 | 0 |
| 15.03 | 0.00 | - | 7 | 0 | 2024-05-14 | 0.05 | 0.00 | - | 569 | 0 |
| 14.45 | 0.00 | - | 61 | 0 | 2024-05-15 | 0.14 | 0.00 | - | 976 | 0 |
| 14.85 | 0.00 | - | 5 | 0 | 2024-05-16 | 0.21 | 0.00 | - | 677 | 0 |
| 16.03 | 0.00 | - | 883 | 0 | 2024-05-17 | 0.26 | 0.00 | - | 8,704 | 0 |
| 15.95 | 0.00 | - | 12 | 0 | 2024-05-20 | 0.35 | 0.00 | - | 317 | 0 |
| - | - | - | - | - | 2024-05-21 | 0.45 | 0.00 | - | 86 | 0 |
| - | - | - | - | - | 2024-05-22 | 0.65 | 0.00 | - | 1,512 | - |
| 17.19 | 0.00 | - | 42 | 0 | 2024-05-24 | 0.78 | 0.00 | - | 583 | 0 |
| 18.39 | 0.00 | - | 55 | 0 | 2024-05-31 | 1.19 | 0.00 | - | 15,832 | 0 |
| 19.38 | 0.00 | - | 160 | 0 | 2024-06-07 | 1.73 | 0.00 | - | 1,235 | 0 |
| 20.09 | 0.00 | - | 25 | 0 | 2024-06-14 | 2.42 | 0.00 | - | 356 | 0 |
| 21.24 | 0.00 | - | 140 | 0 | 2024-06-21 | 3.03 | 0.00 | - | 9,298 | 0 |
| 21.55 | 0.00 | - | 10 | 0 | 2024-06-28 | 3.55 | 0.00 | - | 615 | 0 |
| 23.51 | 0.00 | - | 77 | 0 | 2024-07-19 | 4.80 | 0.00 | - | 935 | 0 |
| 24.93 | 0.00 | - | 6 | 0 | 2024-07-31 | 5.72 | 0.00 | - | 23 | 0 |
| 27.50 | 0.00 | - | 18 | 0 | 2024-08-16 | 6.35 | 0.00 | - | 168 | 0 |
| 27.31 | 0.00 | - | 2 | 0 | 2024-08-30 | 7.15 | 0.00 | - | 6 | 0 |
| 31.31 | 0.00 | - | 41 | 0 | 2024-09-20 | 8.30 | 0.00 | - | 475 | 0 |
| 31.25 | 0.00 | - | 1 | 0 | 2024-09-30 | 8.89 | 0.00 | - | 24 | 0 |
| 33.08 | 0.00 | - | 1 | 0 | 2024-10-18 | 10.16 | 0.00 | - | 8 | 0 |
| 34.51 | 0.00 | - | 2 | 0 | 2024-10-31 | 10.85 | 0.00 | - | 3 | 0 |
| 40.65 | 0.00 | - | 26 | 0 | 2024-12-20 | 13.40 | 0.00 | - | 124 | 0 |
| 40.73 | 0.00 | - | 3 | 0 | 2024-12-31 | 14.05 | 0.00 | - | 4 | 0 |
| 42.83 | 0.00 | - | 13 | 0 | 2025-01-17 | 14.62 | 0.00 | - | 17 | 0 |
| 49.03 | 0.00 | - | 27 | 0 | 2025-03-21 | 17.16 | 0.00 | - | 9 | 0 |
| 47.00 | 0.00 | - | 3 | 0 | 2025-03-31 | 19.58 | 0.00 | - | 3 | 0 |
| 55.57 | 0.00 | - | 4 | 0 | 2025-06-20 | 20.12 | 0.00 | - | 54 | 0 |
| 61.29 | 0.00 | - | 2 | 0 | 2025-09-19 | 24.50 | 0.00 | - | 2 | 0 |
| 67.19 | 0.00 | - | 1 | 0 | 2025-12-19 | 26.35 | 0.00 | - | 2 | 0 |
| 70.25 | 0.00 | - | 2 | 0 | 2026-01-16 | 26.85 | 0.00 | - | 11 | 0 |
| 89.85 | 0.00 | - | 90 | 0 | 2026-12-18 | 34.35 | 0.00 | - | 1 | 0 |
