Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.589,66 -1.477,33 (-2,54%) CMC Crypto 200
1.243,57 +358,03 (+37,55%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.03 | -75.00% | 2,929 | 32,317 | 2024-04-19 | 20.57 | +1.12 | +5.76% | 9,925 | 1,683 |
| 0.03 | -0.02 | -40.00% | 1,819 | 4,739 | 2024-04-22 | 17.45 | -1.53 | -8.06% | 8 | 12 |
| 0.05 | -0.04 | -44.44% | 745 | 2,561 | 2024-04-23 | 20.34 | +0.72 | +3.67% | 201 | 294 |
| 0.08 | -0.04 | -33.33% | 923 | 3,975 | 2024-04-24 | 16.01 | -3.25 | -16.87% | 1 | 1 |
| 0.12 | -0.09 | -42.86% | 748 | 1,601 | 2024-04-25 | 18.47 | 0.00 | - | 80 | 0 |
| 0.17 | -0.10 | -37.04% | 3,797 | 7,124 | 2024-04-26 | 20.35 | +0.90 | +4.63% | 1,329 | 271 |
| 0.31 | -0.15 | -32.61% | 2,769 | 21,335 | 2024-04-30 | 20.35 | +1.30 | +6.82% | 651 | 1,339 |
| 0.69 | -0.22 | -24.18% | 3,044 | 3,999 | 2024-05-03 | 20.46 | +1.69 | +9.00% | 198 | 2,193 |
| 1.22 | -0.29 | -19.21% | 1,146 | 2,623 | 2024-05-10 | 20.73 | +1.72 | +9.05% | 39 | 2,222 |
| 1.90 | -0.40 | -17.39% | 7,996 | 31,523 | 2024-05-17 | 20.84 | +0.74 | +3.68% | 409 | 14,917 |
| 2.80 | -0.31 | -9.97% | 204 | 1,193 | 2024-05-24 | 20.65 | +1.20 | +6.17% | 27 | 507 |
| 3.35 | -0.43 | -11.38% | 1,260 | 4,349 | 2024-05-31 | 21.38 | +1.14 | +5.63% | 73 | 6,606 |
| 5.40 | -0.50 | -8.47% | 2,638 | 24,532 | 2024-06-21 | 22.40 | +0.66 | +3.04% | 424 | 17,045 |
| 5.85 | -0.54 | -8.45% | 584 | 17,086 | 2024-06-28 | 22.95 | +1.04 | +4.75% | 45 | 4,511 |
| 8.05 | -0.61 | -7.04% | 117 | 5,448 | 2024-07-19 | 23.53 | +0.92 | +4.07% | 133 | 3,941 |
| 8.77 | -0.97 | -9.96% | 75 | 4,374 | 2024-07-31 | 24.50 | +2.95 | +13.69% | 97 | 1,163 |
| 11.01 | -0.50 | -4.34% | 149 | 6,561 | 2024-08-16 | 25.19 | +0.74 | +3.03% | 44 | 4,554 |
| 12.57 | -1.18 | -8.58% | 6 | 730 | 2024-08-30 | 25.18 | +0.59 | +2.40% | 60 | 631 |
| 14.16 | -0.94 | -6.23% | 205 | 8,572 | 2024-09-20 | 26.71 | +0.71 | +2.73% | 80 | 10,077 |
| 14.75 | -0.54 | -3.53% | 40 | 938 | 2024-09-30 | 26.60 | +0.63 | +2.43% | 92 | 2,424 |
| 23.34 | -0.54 | -2.26% | 38 | 15,169 | 2024-12-20 | 30.62 | +0.81 | +2.72% | 454 | 11,089 |
| 23.70 | -1.31 | -5.24% | 27 | 266 | 2024-12-31 | 29.35 | -0.29 | -0.98% | 37 | 673 |
| 25.34 | -0.38 | -1.48% | 206 | 11,943 | 2025-01-17 | 31.32 | +0.19 | +0.61% | 75 | 9,087 |
| 31.22 | -0.76 | -2.38% | 15 | 934 | 2025-03-21 | 31.89 | -1.10 | -3.33% | 10 | 15,781 |
| 33.00 | 0.00 | - | 3 | 16 | 2025-03-31 | 33.97 | 0.00 | - | 1 | 4 |
| 38.50 | -1.90 | -4.70% | 39 | 1,635 | 2025-06-20 | 36.04 | +1.19 | +3.41% | 22 | 927 |
| 48.45 | 0.00 | - | 2 | 8 | 2025-09-19 | 33.96 | 0.00 | - | 2 | 3 |
| 51.44 | -0.82 | -1.57% | 1 | 1,767 | 2025-12-19 | 41.23 | +1.20 | +3.00% | 29 | 8,768 |
| 52.64 | -1.84 | -3.38% | 3 | 1,862 | 2026-01-16 | 41.50 | -0.71 | -1.68% | 68 | 1,626 |
| 75.00 | +1.00 | +1.35% | 3 | 1,920 | 2026-12-18 | 48.49 | -0.23 | -0.47% | 1 | 1,162 |
