Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.334,18 +782,02 (+2,08%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.230,64 -201,24 (-0,32%) CMC Crypto 200
1.433,64 +18,88 (+1,33%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:485.00
Calls
24. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.50 | +5.42 | +35.94% | 492 | 159 | 2024-04-24 | 0.02 | -0.05 | -71.43% | 2,215 | 2,828 |
| 15.50 | 0.00 | - | 11 | 11 | 2024-04-25 | 0.03 | -0.13 | -81.25% | 368 | 2,732 |
| 21.05 | +5.47 | +35.11% | 54 | 350 | 2024-04-26 | 0.07 | -0.24 | -77.42% | 3,194 | 25,479 |
| 21.15 | +3.58 | +20.38% | 2 | 44 | 2024-04-29 | 0.14 | -0.35 | -71.43% | 393 | 1,169 |
| 20.48 | +3.29 | +19.14% | 3 | 959 | 2024-04-30 | 0.20 | -0.48 | -70.59% | 400 | 12,141 |
| 20.59 | +3.98 | +23.96% | 2 | 128 | 2024-05-01 | 0.34 | -0.60 | -63.83% | 239 | 504 |
| 19.49 | +2.45 | +14.38% | 1 | 50 | 2024-05-02 | 0.43 | -0.71 | -62.28% | 39 | 245 |
| 22.42 | +3.54 | +18.75% | 16 | 64 | 2024-05-03 | 0.52 | -0.83 | -61.48% | 10,857 | 36,643 |
| 23.30 | +5.20 | +28.73% | 6 | 168 | 2024-05-10 | 1.08 | -1.03 | -48.82% | 3,816 | 5,801 |
| 24.28 | +4.63 | +23.56% | 1,040 | 8,090 | 2024-05-17 | 1.56 | -1.34 | -46.21% | 8,018 | 43,884 |
| 23.15 | +1.21 | +5.52% | 20 | 123 | 2024-05-24 | 2.12 | -1.42 | -40.11% | 333 | 1,939 |
| 22.99 | -0.06 | -0.26% | 5 | 4,454 | 2024-05-31 | 2.55 | -1.57 | -38.11% | 588 | 9,518 |
| 30.35 | +5.46 | +21.94% | 10 | 29,803 | 2024-06-21 | 4.22 | -1.79 | -29.78% | 1,707 | 22,809 |
| 29.20 | +4.27 | +17.13% | 8 | 2,952 | 2024-06-28 | 4.71 | -1.90 | -28.74% | 109 | 7,539 |
| 31.40 | +5.09 | +19.35% | 12 | 2,312 | 2024-07-19 | 6.02 | -1.84 | -23.41% | 7,346 | 6,939 |
| 27.61 | 0.00 | - | 3 | 76 | 2024-07-31 | 6.60 | -1.31 | -16.56% | 15 | 867 |
| 30.13 | 0.00 | - | 2 | 566 | 2024-08-16 | 7.51 | -1.84 | -19.68% | 10 | 5,911 |
| 36.06 | -13.20 | -26.80% | 1 | 174 | 2024-08-30 | 8.17 | -3.59 | -30.53% | 2 | 853 |
| 38.68 | +5.26 | +15.74% | 1 | 5,584 | 2024-09-20 | 9.24 | -1.95 | -17.43% | 583 | 15,029 |
| 37.97 | +4.77 | +14.37% | 28 | 554 | 2024-09-30 | 9.62 | -1.88 | -16.35% | 31 | 1,994 |
| 45.26 | 0.00 | - | 3 | 5,282 | 2024-12-20 | 13.78 | -1.92 | -12.23% | 4 | 5,517 |
| 48.65 | +0.20 | +0.41% | 2 | 73 | 2024-12-31 | 14.17 | -3.27 | -18.75% | 2 | 191 |
| 49.41 | +3.66 | +8.00% | 3 | 4,967 | 2025-01-17 | 14.89 | -2.16 | -12.67% | 10 | 5,489 |
| 55.53 | +1.35 | +2.49% | 100 | 666 | 2025-03-21 | 17.65 | -1.70 | -8.79% | 6 | 1,893 |
| - | - | - | - | - | 2025-03-31 | 20.90 | 0.00 | - | 3 | 8 |
| 63.27 | +3.27 | +5.45% | 17 | 3,082 | 2025-06-20 | 20.55 | -1.15 | -5.30% | 12 | 766 |
| 63.93 | 0.00 | - | 1 | 1 | 2025-09-19 | 25.63 | 0.00 | - | 1 | 12 |
| 70.80 | 0.00 | - | 5 | 1,166 | 2025-12-19 | 25.35 | -3.49 | -12.10% | 1 | 1,379 |
| 70.66 | 0.00 | - | 27 | 3,003 | 2026-01-16 | 28.27 | 0.00 | - | 32 | 2,600 |
| 91.24 | 0.00 | - | 1 | 965 | 2026-12-18 | 36.00 | 0.00 | - | 1 | 1,122 |
