Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.785,08 +2.779,30 (+4,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Calls
22. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-04-22 | 0.05 | -0.02 | -28.57% | 4,900 | 1,170 |
| - | - | - | - | - | 2024-04-23 | 0.14 | +0.01 | +7.69% | 3,779 | 372 |
| 14.54 | -6.88 | -32.12% | 23 | 5 | 2024-04-24 | 0.25 | +0.03 | +13.64% | 3,546 | 3,600 |
| - | - | - | - | - | 2024-04-25 | 0.46 | +0.12 | +35.29% | 1,521 | 1,000 |
| 16.36 | -4.23 | -20.54% | 42 | 94 | 2024-04-26 | 0.68 | +0.17 | +33.33% | 13,525 | 7,653 |
| 16.54 | -6.13 | -27.04% | 57 | 879 | 2024-04-30 | 1.19 | +0.34 | +40.00% | 5,910 | 11,336 |
| 17.90 | -4.29 | -19.33% | 19 | 230 | 2024-05-03 | 2.06 | +0.58 | +39.19% | 5,009 | 10,146 |
| 19.50 | -4.40 | -18.41% | 23 | 50 | 2024-05-10 | 2.87 | +0.67 | +30.45% | 3,484 | 3,546 |
| 20.86 | -3.44 | -14.16% | 260 | 11,623 | 2024-05-17 | 3.75 | +0.79 | +26.69% | 24,606 | 86,150 |
| 22.37 | -4.08 | -15.43% | 34 | 37 | 2024-05-24 | 4.48 | +0.90 | +25.14% | 724 | 1,810 |
| 24.48 | -2.18 | -8.18% | 5 | 1,440 | 2024-05-31 | 5.10 | +1.00 | +24.39% | 2,203 | 11,863 |
| 26.03 | -3.97 | -13.23% | 2,103 | 30,353 | 2024-06-21 | 6.95 | +1.12 | +19.21% | 10,166 | 44,203 |
| 26.26 | -6.04 | -18.70% | 94 | 4,122 | 2024-06-28 | 7.46 | +0.96 | +14.77% | 279 | 5,576 |
| 28.64 | -3.90 | -11.99% | 4 | 1,192 | 2024-07-19 | 8.81 | +1.06 | +13.68% | 721 | 8,523 |
| 33.34 | 0.00 | - | 1 | 27 | 2024-07-31 | 9.60 | +1.20 | +14.29% | 355 | 1,035 |
| 33.10 | -4.39 | -11.71% | 25 | 574 | 2024-08-16 | 10.43 | +1.51 | +16.93% | 286 | 7,515 |
| 42.50 | 0.00 | - | 8 | 45 | 2024-08-30 | 11.35 | +1.60 | +16.41% | 49 | 1,575 |
| 35.84 | -4.77 | -11.75% | 64 | 6,822 | 2024-09-20 | 12.22 | +1.40 | +12.94% | 1,215 | 18,510 |
| 38.72 | -2.28 | -5.56% | 10 | 359 | 2024-09-30 | 12.77 | +1.54 | +13.71% | 84 | 2,299 |
| 45.32 | -3.73 | -7.60% | 35 | 13,044 | 2024-12-20 | 17.04 | +1.40 | +8.95% | 2,939 | 16,338 |
| 54.36 | 0.00 | - | 22 | 204 | 2024-12-31 | 17.40 | +1.15 | +7.08% | 14 | 593 |
| 47.40 | -3.63 | -7.11% | 55 | 28,808 | 2025-01-17 | 18.71 | +2.73 | +17.08% | 68 | 8,452 |
| 59.31 | 0.00 | - | 2 | 686 | 2025-03-21 | 20.65 | +2.45 | +13.46% | 1,851 | 6,365 |
| 66.73 | 0.00 | - | 1 | 5 | 2025-03-31 | 20.25 | 0.00 | - | 2 | 1 |
| 60.50 | -5.83 | -8.79% | 4 | 337 | 2025-06-20 | 23.66 | +1.62 | +7.35% | 12 | 1,682 |
| 82.66 | 0.00 | - | 4 | 1 | 2025-09-19 | 25.40 | +1.10 | +4.53% | 2 | 11 |
| 77.30 | 0.00 | - | 2 | 1,542 | 2025-12-19 | 28.34 | +2.15 | +8.21% | 14 | 3,964 |
| 73.75 | -5.56 | -7.01% | 1 | 570 | 2026-01-16 | 29.30 | +1.86 | +6.78% | 3 | 1,300 |
| 98.00 | -5.00 | -4.85% | 1 | 263 | 2026-12-18 | 35.60 | +1.10 | +3.19% | 67 | 341 |
