Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
37.576,39 -503,31 (-1,32%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.263,99 +1.848,86 (+3,22%) CMC Crypto 200
1.306,49 +420,96 (+47,27%) 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:540.00
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 11 | 32,783 | 2024-04-19 | 28.66 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 151 | 817 | 2024-04-22 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,443 | 781 | 2024-04-23 | - | - | - | - | - |
| 0.02 | 0.00 | - | 107 | 440 | 2024-04-24 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,105 | 2,011 | 2024-04-25 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 108 | 3,301 | 2024-04-26 | 40.11 | +0.58 | +1.47% | 30 | 6 |
| 0.03 | -0.01 | -25.00% | 48 | 7,690 | 2024-04-30 | 40.80 | +1.28 | +3.24% | 5 | 2 |
| 0.05 | -0.01 | -16.67% | 33 | 5,865 | 2024-05-03 | 34.49 | 0.00 | - | 62 | 0 |
| 0.09 | -0.03 | -25.00% | 61 | 1,378 | 2024-05-10 | 21.20 | 0.00 | - | 200 | 0 |
| 0.19 | -0.02 | -9.52% | 1,096 | 29,803 | 2024-05-17 | 40.40 | +1.12 | +2.85% | 165 | 32 |
| 0.32 | -0.03 | -8.57% | 129 | 1,030 | 2024-05-24 | 36.55 | 0.00 | - | 4 | 0 |
| 0.49 | -0.03 | -5.77% | 451 | 4,731 | 2024-05-31 | 30.09 | 0.00 | - | 11 | 0 |
| 1.24 | -0.06 | -4.62% | 761 | 19,392 | 2024-06-21 | 39.97 | +0.56 | +1.42% | 54 | 14 |
| 1.40 | -0.17 | -10.83% | 58 | 5,334 | 2024-06-28 | 38.75 | 0.00 | - | 7 | 6 |
| 2.52 | -0.28 | -10.00% | 884 | 12,661 | 2024-07-19 | 34.32 | 0.00 | - | 1 | 12 |
| 3.17 | -0.25 | -7.31% | 108 | 3,574 | 2024-07-31 | 39.56 | 0.00 | - | 3 | 17 |
| 4.41 | -0.11 | -2.43% | 63 | 13,487 | 2024-08-16 | 40.85 | +2.36 | +6.13% | 18 | 99 |
| 5.40 | -0.36 | -6.25% | 10 | 564 | 2024-08-30 | 30.60 | 0.00 | - | 1 | 4 |
| 6.54 | -0.46 | -6.57% | 696 | 9,875 | 2024-09-20 | 40.91 | +5.78 | +16.45% | 12 | 145 |
| 7.70 | +0.26 | +3.49% | 230 | 6,116 | 2024-09-30 | 37.35 | +0.99 | +2.72% | 1 | 51 |
| 14.24 | -0.31 | -2.13% | 349 | 12,301 | 2024-12-20 | 39.89 | 0.00 | - | 6 | 12,549 |
| 14.29 | -0.70 | -4.67% | 205 | 397 | 2024-12-31 | 43.50 | +3.69 | +9.27% | 200 | 2,800 |
| 16.20 | -0.28 | -1.70% | 154 | 5,983 | 2025-01-17 | 43.00 | -0.27 | -0.62% | 15 | 7,063 |
| 22.15 | +0.15 | +0.68% | 3 | 6,753 | 2025-03-21 | 43.48 | -1.52 | -3.38% | 2 | 8,082 |
| 22.80 | 0.00 | - | 3 | 14 | 2025-03-31 | 32.00 | 0.00 | - | 2 | 4 |
| 27.95 | -0.81 | -2.82% | 1,513 | 1,808 | 2025-06-20 | 44.46 | 0.00 | - | 2 | 703 |
| 33.92 | -1.43 | -4.05% | 6 | 39 | 2025-09-19 | - | - | - | - | - |
| 40.33 | -1.87 | -4.43% | 7 | 716 | 2025-12-19 | 47.70 | 0.00 | - | 1 | 40 |
| 42.32 | -2.91 | -6.43% | 47 | 385 | 2026-01-16 | 49.29 | 0.00 | - | 6 | 257 |
| 63.49 | 0.00 | - | 7 | 1,990 | 2026-12-18 | 49.43 | 0.00 | - | 1 | 109 |
