Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.787,06 +100,46 (+0,54%) Euro Stoxx 50
5.087,91 +33,50 (+0,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.369,70 +29,40 (+1,26%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
58.449,35 +1.405,21 (+2,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:515.00
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.72 | 0.00 | - | 8,096 | 24,950 | 2024-05-10 | 0.07 | 0.00 | - | 63,952 | 36,406 |
| 5.95 | 0.00 | - | 903 | 1,205 | 2024-05-13 | 0.21 | 0.00 | - | 11,970 | 6,909 |
| 6.19 | 0.00 | - | 288 | 976 | 2024-05-14 | 0.46 | 0.00 | - | 4,548 | 3,184 |
| 6.47 | 0.00 | - | 368 | 1,265 | 2024-05-15 | 1.03 | 0.00 | - | 4,092 | 2,552 |
| 6.92 | 0.00 | - | 599 | 304 | 2024-05-16 | 1.19 | 0.00 | - | 2,696 | 1,088 |
| 7.50 | 0.00 | - | 3,747 | 33,570 | 2024-05-17 | 1.36 | 0.00 | - | 20,557 | 41,902 |
| 7.51 | 0.00 | - | 33 | 236 | 2024-05-20 | 1.56 | 0.00 | - | 527 | 767 |
| 7.74 | 0.00 | - | 33 | 14 | 2024-05-21 | 1.70 | 0.00 | - | 136 | 194 |
| 8.04 | 0.00 | - | 6 | 5 | 2024-05-22 | 2.02 | 0.00 | - | 384 | 5,239 |
| 8.21 | 0.00 | - | 65 | 24 | 2024-05-23 | 2.32 | 0.00 | - | 89 | 54 |
| 8.88 | 0.00 | - | 508 | 3,001 | 2024-05-24 | 2.38 | 0.00 | - | 2,354 | 3,001 |
| 9.79 | 0.00 | - | 509 | 4,412 | 2024-05-31 | 2.94 | 0.00 | - | 8,843 | 14,613 |
| 11.40 | 0.00 | - | 275 | 1,489 | 2024-06-07 | 3.65 | 0.00 | - | 1,287 | 1,932 |
| 12.54 | 0.00 | - | 55 | 430 | 2024-06-14 | 4.63 | 0.00 | - | 722 | 958 |
| 13.50 | 0.00 | - | 3,691 | 20,470 | 2024-06-21 | 5.36 | 0.00 | - | 3,943 | 13,163 |
| 13.74 | 0.00 | - | 397 | 2,411 | 2024-06-28 | 5.96 | 0.00 | - | 295 | 3,012 |
| 16.47 | 0.00 | - | 3,463 | 15,869 | 2024-07-19 | 7.38 | 0.00 | - | 618 | 4,339 |
| 17.71 | 0.00 | - | 17 | 585 | 2024-07-31 | 8.35 | 0.00 | - | 151 | 21,744 |
| 19.77 | 0.00 | - | 401 | 4,930 | 2024-08-16 | 9.00 | 0.00 | - | 393 | 4,942 |
| 21.82 | 0.00 | - | 10 | 616 | 2024-08-30 | 10.07 | 0.00 | - | 32 | 821 |
| 24.10 | 0.00 | - | 165 | 14,866 | 2024-09-20 | 11.02 | 0.00 | - | 2,136 | 13,583 |
| 24.58 | 0.00 | - | 74 | 2,371 | 2024-09-30 | 11.63 | 0.00 | - | 533 | 3,195 |
| 26.30 | 0.00 | - | 23 | 36 | 2024-10-18 | 12.83 | 0.00 | - | 75 | 398 |
| 28.01 | 0.00 | - | 5 | 12 | 2024-10-31 | 13.95 | 0.00 | - | 5 | 57 |
| 30.92 | 0.00 | - | - | 11 | 2024-11-29 | 15.65 | 0.00 | - | 6 | 15 |
| 33.57 | 0.00 | - | 26 | 9,145 | 2024-12-20 | 16.24 | 0.00 | - | 98 | 5,354 |
| 34.20 | 0.00 | - | 3 | 3,291 | 2024-12-31 | 17.15 | 0.00 | - | 4 | 112 |
| 35.98 | 0.00 | - | 150 | 4,844 | 2025-01-17 | 17.48 | 0.00 | - | 43 | 3,389 |
| 37.05 | 0.00 | - | - | 1 | 2025-01-31 | - | - | - | - | - |
| 40.80 | 0.00 | - | 3 | 2,877 | 2025-03-21 | 20.11 | 0.00 | - | 461 | 5,548 |
| 32.12 | 0.00 | - | 1 | 48 | 2025-03-31 | 22.55 | 0.00 | - | 1 | 9 |
| 49.51 | 0.00 | - | 6 | 1,633 | 2025-06-20 | 23.30 | 0.00 | - | 48 | 6,707 |
| 55.08 | 0.00 | - | 19 | 30 | 2025-09-19 | 27.53 | 0.00 | - | 10 | 182 |
| 62.25 | 0.00 | - | 46 | 867 | 2025-12-19 | 29.14 | 0.00 | - | 37 | 3,180 |
| 64.63 | 0.00 | - | 11 | 350 | 2026-01-16 | 29.85 | 0.00 | - | 8 | 381 |
| - | - | - | - | - | 2026-06-18 | 34.00 | 0.00 | - | 11 | 12 |
| 85.75 | 0.00 | - | 9 | 2,675 | 2026-12-18 | 38.75 | 0.00 | - | 5 | 1,139 |
