Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
37.614,21 -14,27 (-0,04%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.859,20 -372,76 (-0,62%) CMC Crypto 200
1.386,74 +4,17 (+0,30%) 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:455.00
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.24 | -1.39 | -2.80% | 12 | 44 | 2024-04-26 | 0.01 | 0.00 | - | 414 | 7,002 |
| 50.16 | 0.00 | - | 1 | 441 | 2024-04-30 | 0.03 | -0.01 | -25.00% | 106 | 2,018 |
| 50.97 | 0.00 | - | 6 | 29 | 2024-05-03 | 0.05 | -0.01 | -16.67% | 432 | 1,735 |
| 50.83 | 0.00 | - | 1 | 14 | 2024-05-10 | 0.13 | -0.05 | -27.78% | 31 | 1,028 |
| 49.66 | -3.09 | -5.86% | 51 | 488 | 2024-05-17 | 0.26 | -0.04 | -13.33% | 311 | 100,676 |
| 50.90 | +1.36 | +2.75% | 5 | 14 | 2024-05-24 | 0.39 | -0.09 | -18.75% | 351 | 2,671 |
| 55.16 | +4.92 | +9.79% | 21 | 776 | 2024-05-31 | 0.56 | -0.16 | -22.22% | 156 | 11,239 |
| 52.99 | -1.83 | -3.34% | 53 | 16,973 | 2024-06-21 | 1.27 | -0.09 | -6.62% | 8,648 | 57,603 |
| 54.98 | 0.00 | - | 1 | 928 | 2024-06-28 | 1.85 | +0.14 | +8.19% | 62 | 5,503 |
| 57.36 | 0.00 | - | 1 | 737 | 2024-07-19 | 2.22 | -0.36 | -13.95% | 210 | 9,639 |
| 58.79 | 0.00 | - | 4 | 22 | 2024-07-31 | 3.15 | -0.01 | -0.32% | 8 | 1,205 |
| 54.44 | +0.27 | +0.50% | 4 | 982 | 2024-08-16 | 3.23 | -0.36 | -10.03% | 238 | 11,197 |
| 61.08 | 0.00 | - | 4 | 12 | 2024-08-30 | 4.27 | +0.26 | +6.48% | 1,147 | 56 |
| 59.94 | -4.56 | -7.07% | 1 | 5,438 | 2024-09-20 | 4.39 | -0.58 | -11.67% | 270 | 18,199 |
| 77.60 | 0.00 | - | 9 | 279 | 2024-09-30 | 5.12 | 0.00 | - | 9 | 843 |
| 68.90 | -0.18 | -0.26% | 1 | 14,091 | 2024-12-20 | 7.64 | -0.78 | -9.26% | 52 | 23,454 |
| 76.35 | 0.00 | - | 5 | 36 | 2024-12-31 | 12.00 | 0.00 | - | 2 | 38 |
| 71.20 | 0.00 | - | 40 | 2,367 | 2025-01-17 | 8.58 | -0.42 | -4.67% | 12 | 8,869 |
| 74.58 | 0.00 | - | 2 | 390 | 2025-03-21 | 11.16 | 0.00 | - | 29 | 1,017 |
| 89.03 | 0.00 | - | 5 | 5 | 2025-03-31 | 13.43 | 0.00 | - | 2 | 7 |
| 83.60 | 0.00 | - | 1 | 1,555 | 2025-06-20 | 14.03 | +0.01 | +0.07% | 4 | 4,821 |
| 92.59 | 0.00 | - | 2 | 373 | 2025-09-19 | 16.28 | -1.16 | -6.65% | 4 | 74 |
| 94.67 | -0.72 | -0.75% | 4 | 6,492 | 2025-12-19 | 18.65 | -0.19 | -1.01% | 9 | 4,895 |
| 98.28 | 0.00 | - | 1 | 73 | 2026-01-16 | 19.43 | +0.26 | +1.36% | 64 | 510 |
| 115.43 | 0.00 | - | 2 | 11 | 2026-12-18 | 25.12 | -2.88 | -10.29% | 1 | 88 |
