Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.025,68 +42,68 (+0,07%) CMC Crypto 200
1.391,06 +8,49 (+0,61%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.60 | -3.09 | -5.45% | 2 | 60 | 2024-04-26 | 0.01 | -0.01 | -50.00% | 1,840 | 160,736 |
| 50.08 | -6.13 | -10.91% | 8 | 1,006 | 2024-04-30 | 0.03 | 0.00 | - | 132 | 3,677 |
| - | - | - | - | - | 2024-05-01 | 0.04 | -0.01 | -20.00% | 495 | 637 |
| - | - | - | - | - | 2024-05-02 | 0.05 | 0.00 | - | 132 | 313 |
| 49.04 | -7.09 | -12.63% | 1 | 39 | 2024-05-03 | 0.07 | +0.01 | +16.67% | 972 | 7,539 |
| 52.40 | -3.95 | -7.01% | 10 | 40 | 2024-05-10 | 0.13 | -0.01 | -7.14% | 560 | 2,132 |
| 55.01 | -1.03 | -1.84% | 33 | 597 | 2024-05-17 | 0.23 | -0.07 | -23.33% | 839 | 191,723 |
| 56.41 | 0.00 | - | 2 | 24 | 2024-05-24 | 0.35 | -0.05 | -12.50% | 252 | 1,452 |
| 55.41 | -1.62 | -2.84% | 16 | 1,467 | 2024-05-31 | 0.48 | -0.04 | -7.69% | 1,266 | 87,838 |
| 58.52 | -1.10 | -1.85% | 34 | 21,452 | 2024-06-21 | 1.06 | -0.25 | -19.08% | 3,131 | 45,548 |
| 59.76 | 0.00 | - | 2 | 1,988 | 2024-06-28 | 1.30 | -0.24 | -15.58% | 178 | 17,841 |
| 56.57 | -5.48 | -8.83% | 4 | 806 | 2024-07-19 | 1.96 | -0.16 | -7.55% | 620 | 5,597 |
| 62.79 | 0.00 | - | 13 | 42 | 2024-07-31 | 2.66 | +0.06 | +2.31% | 70 | 866 |
| 63.40 | -1.27 | -1.96% | 30 | 648 | 2024-08-16 | 2.85 | -0.44 | -13.37% | 11,193 | 12,825 |
| 59.67 | -7.38 | -11.01% | 3 | 299 | 2024-08-30 | 4.34 | +0.54 | +14.21% | 3 | 5,564 |
| 66.52 | -2.45 | -3.55% | 10 | 2,550 | 2024-09-20 | 3.97 | -0.54 | -11.97% | 1,284 | 22,433 |
| 69.18 | 0.00 | - | 1 | 575 | 2024-09-30 | 5.13 | +0.63 | +14.00% | 26 | 1,884 |
| 72.33 | -3.36 | -4.44% | 7 | 19,663 | 2024-12-20 | 7.13 | -0.34 | -4.55% | 113 | 20,932 |
| 76.70 | 0.00 | - | 1 | 140 | 2024-12-31 | 9.22 | +1.02 | +12.44% | 3 | 4,639 |
| 79.12 | +2.80 | +3.67% | 6 | 2,374 | 2025-01-17 | 7.83 | -0.92 | -10.51% | 100 | 10,783 |
| 80.70 | -0.32 | -0.39% | 6 | 403 | 2025-03-21 | 9.70 | -0.64 | -6.19% | 138 | 2,095 |
| 80.58 | -2.43 | -2.93% | 14 | 130 | 2025-03-31 | 10.85 | 0.00 | - | 1 | 63 |
| 90.00 | 0.00 | - | 3 | 1,422 | 2025-06-20 | 13.99 | +1.34 | +10.59% | 301 | 2,808 |
| 93.60 | 0.00 | - | 1 | 2 | 2025-09-19 | 15.00 | -0.26 | -1.70% | 1 | 40 |
| 97.96 | -2.01 | -2.01% | 5 | 6,534 | 2025-12-19 | 17.30 | 0.00 | - | 4 | 8,148 |
| 98.50 | 0.00 | - | 2 | 143 | 2026-01-16 | 19.83 | +2.27 | +12.93% | 2 | 7,321 |
| 115.15 | -3.86 | -3.24% | 4 | 136 | 2026-12-18 | 23.12 | -0.74 | -3.10% | 393 | 725 |
