Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.486,38 -1.866,29 (-3,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Calls
13. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.72 | 0.00 | - | 1 | 1 | 2024-05-13 | 0.01 | -0.01 | -50.00% | 16 | 12 |
| - | - | - | - | - | 2024-05-14 | 0.01 | -0.01 | -50.00% | 2 | 133 |
| - | - | - | - | - | 2024-05-15 | 0.02 | -0.01 | -33.33% | 7 | 48 |
| 45.19 | 0.00 | - | 2 | 2 | 2024-05-16 | 0.03 | -0.01 | -25.00% | 1 | 21 |
| 46.55 | +1.87 | +4.19% | 15 | 308 | 2024-05-17 | 0.03 | -0.02 | -40.00% | 793 | 28,710 |
| 43.72 | 0.00 | - | 2 | 93 | 2024-05-24 | 0.10 | 0.00 | - | 334 | 14,017 |
| 47.59 | +2.98 | +6.68% | 1 | 437 | 2024-05-31 | 0.16 | -0.02 | -11.11% | 14,842 | 24,643 |
| 48.09 | +3.91 | +8.85% | 1 | 14 | 2024-06-07 | 0.27 | -0.05 | -15.62% | 554 | 3,538 |
| 38.74 | 0.00 | - | 3 | 3 | 2024-06-14 | 0.47 | -0.08 | -14.55% | 40 | 2,667 |
| 49.16 | +0.83 | +1.72% | 11 | 18,652 | 2024-06-21 | 0.69 | -0.05 | -6.76% | 1,390 | 73,367 |
| 43.66 | 0.00 | - | 8 | 1,261 | 2024-06-28 | 0.89 | -0.09 | -9.18% | 292 | 11,133 |
| 47.92 | 0.00 | - | 33 | 266 | 2024-07-19 | 1.53 | -0.10 | -6.13% | 737 | 9,689 |
| 52.10 | +15.71 | +43.17% | 3 | 18 | 2024-07-31 | 1.93 | -0.07 | -3.50% | 21 | 4,684 |
| 53.93 | +5.51 | +11.38% | 2 | 155 | 2024-08-16 | 2.50 | -0.12 | -4.58% | 95 | 8,035 |
| 55.27 | +12.23 | +28.42% | 2 | 4 | 2024-08-30 | 2.96 | -0.09 | -2.95% | 35 | 438 |
| 56.64 | 0.00 | - | 4 | 6,380 | 2024-09-20 | 3.76 | -0.06 | -1.57% | 223 | 38,525 |
| 55.38 | 0.00 | - | 1 | 623 | 2024-09-30 | 4.15 | -0.11 | -2.58% | 16 | 2,477 |
| 58.28 | +12.61 | +27.61% | 2 | 1 | 2024-10-18 | 4.81 | -0.13 | -2.63% | 320 | 1,065 |
| 52.94 | 0.00 | - | 5 | 10 | 2024-10-31 | 5.40 | 0.00 | - | 316 | 313 |
| 59.64 | 0.00 | - | - | 1 | 2024-11-29 | 6.66 | -0.10 | -1.48% | 2 | 416 |
| 65.42 | +0.42 | +0.65% | 2 | 6,720 | 2024-12-20 | 7.24 | -0.19 | -2.56% | 129 | 15,754 |
| 61.90 | 0.00 | - | 2 | 87 | 2024-12-31 | 7.80 | -0.29 | -3.58% | 14 | 357 |
| 68.75 | +3.18 | +4.85% | 3 | 5,454 | 2025-01-17 | 8.28 | -0.35 | -4.06% | 16 | 7,809 |
| - | - | - | - | - | 2025-01-31 | 9.19 | 0.00 | - | 3 | 0 |
| 72.49 | +0.68 | +0.95% | 3 | 745 | 2025-03-21 | 10.39 | -0.11 | -1.05% | 16 | 7,841 |
| 59.50 | 0.00 | - | 2 | 20 | 2025-03-31 | 15.64 | 0.00 | - | 34 | 11 |
| 79.47 | +6.57 | +9.01% | 2 | 858 | 2025-06-20 | 13.50 | 0.00 | - | 23 | 769 |
| 84.35 | 0.00 | - | 2 | 0 | 2025-09-19 | 16.83 | 0.00 | - | 1 | 79 |
| 88.57 | 0.00 | - | 4 | 1,839 | 2025-12-19 | 18.47 | -0.74 | -3.85% | 1 | 979 |
| 90.50 | 0.00 | - | 1 | 294 | 2026-01-16 | 18.72 | -0.55 | -2.85% | 17 | 1,198 |
| - | - | - | - | - | 2026-06-18 | 22.00 | -1.80 | -7.56% | 37 | 1 |
| 111.56 | +2.93 | +2.70% | 2 | 1,454 | 2026-12-18 | 26.86 | 0.00 | - | 2 | 1,413 |
