Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.789,30 +35,99 (+0,10%) Bitcoin EUR
59.580,45 +2.056,88 (+3,58%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.629,96 -53,41 (-0,34%) S&P 500
5.015,02 -7,19 (-0,14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Strike:470.00
Calls
18. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.41 | -2.78 | -8.13% | 2 | 182 | 2024-04-18 | 0.01 | 0.00 | - | 77 | 386 |
| 29.17 | -2.14 | -6.83% | 116 | 15,348 | 2024-04-19 | 0.02 | -0.02 | -50.00% | 276 | 73,068 |
| - | - | - | - | - | 2024-04-22 | 0.05 | -0.01 | -16.67% | 318 | 212 |
| 30.82 | -2.83 | -8.41% | 5 | 9 | 2024-04-23 | 0.09 | -0.06 | -40.00% | 11 | 190 |
| 30.55 | -0.58 | -1.86% | 23 | 31 | 2024-04-24 | 0.12 | -0.01 | -7.69% | 37,918 | 832 |
| - | - | - | - | - | 2024-04-25 | 0.17 | -0.02 | -10.53% | 293 | 188 |
| 34.56 | +2.94 | +9.30% | 4 | 182 | 2024-04-26 | 0.24 | -0.04 | -14.29% | 547 | 2,356 |
| 33.61 | 0.00 | - | 2 | 324 | 2024-04-30 | 0.44 | -0.02 | -4.35% | 1,109 | 18,829 |
| 32.95 | 0.00 | - | 1 | 12 | 2024-05-03 | 0.77 | -0.04 | -4.94% | 842 | 8,978 |
| 31.90 | -11.33 | -26.21% | 22 | 9 | 2024-05-10 | 1.28 | +0.04 | +3.23% | 413 | 1,196 |
| 33.13 | -1.92 | -5.48% | 292 | 5,635 | 2024-05-17 | 1.88 | -0.01 | -0.53% | 2,812 | 17,312 |
| 39.99 | 0.00 | - | 2 | 16 | 2024-05-24 | 2.29 | -0.07 | -2.97% | 121 | 640 |
| 35.40 | -4.80 | -11.94% | 9 | 2,005 | 2024-05-31 | 2.73 | +0.15 | +5.81% | 996 | 6,103 |
| 37.78 | -2.38 | -5.93% | 18 | 24,184 | 2024-06-21 | 4.33 | +0.05 | +1.17% | 1,469 | 54,869 |
| 41.93 | 0.00 | - | 5 | 1,111 | 2024-06-28 | 4.87 | +0.18 | +3.84% | 314 | 3,832 |
| 42.02 | 0.00 | - | 1 | 513 | 2024-07-19 | 5.89 | +0.14 | +2.43% | 264 | 15,418 |
| 57.50 | 0.00 | - | 1 | 7 | 2024-07-31 | 6.59 | +0.25 | +3.94% | 7 | 629 |
| 44.60 | 0.00 | - | 11 | 3,217 | 2024-08-16 | 7.33 | +0.22 | +3.09% | 128 | 8,253 |
| 48.85 | 0.00 | - | 9 | 54 | 2024-08-30 | 8.13 | +0.07 | +0.87% | 6 | 9,290 |
| 50.07 | -0.24 | -0.48% | 10 | 13,948 | 2024-09-20 | 9.04 | +0.33 | +3.79% | 523 | 43,746 |
| 47.70 | -4.30 | -8.27% | 2 | 525 | 2024-09-30 | 9.61 | +0.59 | +6.54% | 95 | 970 |
| 56.11 | -1.34 | -2.33% | 39 | 7,940 | 2024-12-20 | 13.13 | -0.25 | -1.87% | 529 | 59,384 |
| 56.46 | -4.54 | -7.44% | 14 | 118 | 2024-12-31 | 13.57 | 0.00 | - | 4 | 267 |
| 59.39 | 0.00 | - | 116 | 7,072 | 2025-01-17 | 14.50 | +0.20 | +1.40% | 57 | 15,324 |
| 66.43 | -1.82 | -2.67% | 148 | 593 | 2025-03-21 | 16.79 | -0.27 | -1.58% | 1 | 7,692 |
| 66.09 | 0.00 | - | 5 | 6 | 2025-03-31 | 16.46 | -0.17 | -1.02% | 3,750 | 101 |
| 71.00 | -1.55 | -2.14% | 12 | 297 | 2025-06-20 | 18.75 | -0.05 | -0.27% | 2 | 4,183 |
| 77.52 | -13.69 | -15.01% | 1 | 7 | 2025-09-19 | 20.33 | 0.00 | - | 2 | 1 |
| 83.91 | 0.00 | - | 1 | 3,387 | 2025-12-19 | 24.25 | -0.54 | -2.18% | 4 | 762 |
| 93.12 | 0.00 | - | 3 | 116 | 2026-01-16 | 25.16 | +0.62 | +2.53% | 54 | 1,060 |
| 104.74 | -1.16 | -1.10% | 19 | 272 | 2026-12-18 | 31.16 | 0.00 | - | 10 | 768 |
