Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.522,16 -528,52 (-0,90%) CMC Crypto 200
1.307,89 -57,24 (-4,20%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Calls
7. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 8 | 44 | 2024-05-07 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 107 | 2024-05-08 | 35.66 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 988 | 2024-05-09 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 2,088 | 2024-05-10 | 49.15 | 0.00 | - | 47 | 8 |
| 0.01 | 0.00 | - | 22 | 597 | 2024-05-13 | - | - | - | - | - |
| 0.02 | 0.00 | - | 354 | 33 | 2024-05-15 | 38.49 | 0.00 | - | 2 | 1 |
| 0.03 | +0.01 | +50.00% | 1 | 77 | 2024-05-16 | - | - | - | - | - |
| 0.03 | 0.00 | - | 586 | 14,107 | 2024-05-17 | 33.12 | -1.78 | -5.10% | 28 | 2 |
| 0.07 | +0.01 | +16.67% | 147 | 1,107 | 2024-05-24 | 34.30 | 0.00 | - | 4 | 0 |
| 0.10 | -0.01 | -9.09% | 153 | 5,050 | 2024-05-31 | 46.04 | 0.00 | - | 1 | 0 |
| 0.21 | -0.02 | -8.70% | 319 | 1,305 | 2024-06-07 | 44.60 | 0.00 | - | 7 | 5 |
| 0.46 | 0.00 | - | 139 | 40 | 2024-06-14 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1,847 | 24,954 | 2024-06-21 | 47.50 | 0.00 | - | 2 | 1 |
| 0.77 | 0.00 | - | 154 | 7,683 | 2024-06-28 | 35.60 | 0.00 | - | 5 | 5 |
| 1.73 | -0.01 | -0.57% | 656 | 9,728 | 2024-07-19 | 32.55 | -11.95 | -26.85% | 1 | 7 |
| 2.35 | +0.16 | +7.31% | 166 | 853 | 2024-07-31 | 31.85 | -12.72 | -28.54% | 2 | 0 |
| 3.46 | +0.01 | +0.29% | 166 | 9,505 | 2024-08-16 | 49.26 | 0.00 | - | 1 | 0 |
| 4.47 | +0.03 | +0.68% | 46 | 2,246 | 2024-08-30 | 34.72 | 0.00 | - | 10 | 5 |
| 5.94 | +0.04 | +0.68% | 94 | 12,929 | 2024-09-20 | 39.50 | 0.00 | - | 10 | 83 |
| 6.36 | +0.07 | +1.11% | 60 | 2,295 | 2024-09-30 | 34.11 | 0.00 | - | 7 | 15 |
| 7.92 | +0.06 | +0.76% | 121 | 8,028 | 2024-10-18 | - | - | - | - | - |
| 8.97 | +0.07 | +0.79% | 5 | 1,187 | 2024-10-31 | 37.00 | 0.00 | - | 2 | 13 |
| 13.77 | +0.64 | +4.87% | 114 | 11,251 | 2024-12-20 | 34.94 | -2.50 | -6.68% | 2 | 3,699 |
| 14.13 | +0.08 | +0.57% | 23 | 1,117 | 2024-12-31 | 35.05 | -1.09 | -3.02% | 11 | 277 |
| 15.66 | +0.73 | +4.89% | 48 | 16,146 | 2025-01-17 | 38.28 | 0.00 | - | 11 | 227 |
| 21.59 | +1.29 | +6.35% | 4 | 5,236 | 2025-03-21 | 37.14 | -4.95 | -11.76% | 2 | 6,230 |
| 19.08 | 0.00 | - | 2 | 73 | 2025-03-31 | 49.31 | 0.00 | - | 1 | 7 |
| 28.15 | +1.03 | +3.80% | 16 | 4,352 | 2025-06-20 | 41.55 | 0.00 | - | 26 | 484 |
| 35.49 | +1.64 | +4.84% | 4 | 261 | 2025-09-19 | 41.98 | -4.12 | -8.94% | 2 | 199 |
| 40.87 | 0.00 | - | 8 | 2,199 | 2025-12-19 | 45.93 | 0.00 | - | 32 | 88 |
| 41.10 | 0.00 | - | 1 | 424 | 2026-01-16 | 49.25 | 0.00 | - | 5 | 178 |
| 63.35 | +0.42 | +0.67% | 1 | 135 | 2026-12-18 | 52.43 | -1.57 | -2.91% | 2 | 73 |
