Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.000,86 +170,18 (+0,28%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Calls
16. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 94.98 | -0.81 | -0.85% | 3 | 136 | 2024-04-19 | 0.02 | 0.00 | - | 448 | 312,190 |
| 93.97 | -1.94 | -2.02% | 1 | 4 | 2024-04-26 | 0.08 | -0.04 | -33.33% | 13 | 729 |
| 114.38 | 0.00 | - | 2 | 91 | 2024-04-30 | 0.13 | -0.01 | -7.14% | 100 | 2,257 |
| - | - | - | - | - | 2024-05-03 | 0.13 | -0.07 | -35.00% | 5 | 486 |
| - | - | - | - | - | 2024-05-10 | 0.20 | -0.05 | -20.00% | 1,703 | 129 |
| 97.31 | -10.31 | -9.58% | 1 | 20 | 2024-05-17 | 0.30 | -0.07 | -18.92% | 344 | 8,997 |
| 97.77 | -12.55 | -11.38% | 2 | 1 | 2024-05-24 | 0.41 | -0.07 | -14.58% | 20 | 64 |
| 112.60 | 0.00 | - | 5 | 245 | 2024-05-31 | 0.49 | -0.11 | -18.33% | 41 | 2,011 |
| 99.50 | -0.30 | -0.30% | 16 | 12,842 | 2024-06-21 | 0.85 | -0.20 | -19.05% | 21 | 26,652 |
| 106.17 | 0.00 | - | 2 | 90 | 2024-06-28 | 1.18 | 0.00 | - | 244 | 2,126 |
| 118.56 | 0.00 | - | 9 | 84 | 2024-07-19 | 1.65 | -0.11 | -6.25% | 174 | 1,088 |
| 94.64 | 0.00 | - | 2 | 2 | 2024-07-31 | 1.95 | 0.00 | - | 3 | 336 |
| 110.28 | 0.00 | - | 8 | 11 | 2024-08-16 | 2.25 | -0.14 | -5.86% | 32 | 1,464 |
| - | - | - | - | - | 2024-08-30 | 2.87 | 0.00 | - | 1 | 70 |
| 107.26 | 0.00 | - | 2 | 2,170 | 2024-09-20 | 3.04 | -0.19 | -5.88% | 86 | 28,921 |
| 115.00 | 0.00 | - | 4 | 17 | 2024-09-30 | 3.14 | +0.06 | +1.95% | 17 | 191 |
| 112.60 | 0.00 | - | 20 | 11,168 | 2024-12-20 | 5.46 | -0.19 | -3.36% | 7 | 6,573 |
| 130.08 | 0.00 | - | 15 | 10 | 2024-12-31 | 5.83 | 0.00 | - | 6 | 1,247 |
| 113.93 | 0.00 | - | 4 | 1,306 | 2025-01-17 | 6.18 | +0.03 | +0.49% | 59 | 9,580 |
| 135.50 | 0.00 | - | 3 | 133 | 2025-03-21 | 7.53 | -0.13 | -1.70% | 17 | 925 |
| 117.13 | -13.48 | -10.32% | 1 | 2 | 2025-03-31 | 7.46 | -0.46 | -5.81% | 4 | 61 |
| 123.90 | 0.00 | - | 2 | 995 | 2025-06-20 | 9.55 | 0.00 | - | 2 | 8,193 |
| 134.03 | 0.00 | - | - | 1 | 2025-09-19 | 10.47 | 0.00 | - | 1 | 176 |
| 129.52 | -1.68 | -1.28% | 1 | 1,998 | 2025-12-19 | 12.25 | -1.10 | -8.24% | 2 | 1,097 |
| 138.00 | 0.00 | - | 1 | 146 | 2026-01-16 | 12.16 | 0.00 | - | 1 | 1,211 |
| 156.25 | 0.00 | - | 6 | 114 | 2026-12-18 | 17.80 | -0.36 | -1.98% | 6 | 490 |
