Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
17.764,30 -5,72 (-0,03%) Euro Stoxx 50
4.924,30 +10,17 (+0,21%) Dow Jones 30
37.922,92 +169,61 (+0,45%) Gold
2.397,00 +8,60 (+0,36%) EUR/USD
1,0654 -0,0020 (-0,19%) Bitcoin EUR
58.953,34 +242,25 (+0,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Strike:495.00
Calls
18. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.67 | -0.43 | -7.05% | 314 | 386 | 2024-04-18 | 0.26 | -0.09 | -25.71% | 16,059 | 9,214 |
| 6.60 | -0.06 | -0.90% | 43 | 5,819 | 2024-04-19 | 0.73 | -0.17 | -18.89% | 10,059 | 39,774 |
| 7.66 | 0.00 | - | 109 | 77 | 2024-04-22 | 1.29 | -0.18 | -11.84% | 1,159 | 9,755 |
| 8.51 | +0.35 | +4.29% | 69 | 155 | 2024-04-23 | 1.71 | -0.21 | -10.19% | 387 | 5,073 |
| 9.32 | 0.00 | - | 360 | 227 | 2024-04-26 | 2.82 | -0.13 | -4.53% | 731 | 33,548 |
| 9.75 | -0.49 | -4.79% | 104 | 668 | 2024-04-30 | 3.35 | -0.23 | -6.07% | 122 | 24,039 |
| 12.26 | 0.00 | - | 82 | 77 | 2024-05-03 | 4.30 | -0.25 | -5.51% | 1,821 | 21,816 |
| 12.40 | -0.43 | -3.35% | 7 | 207 | 2024-05-10 | 5.21 | -0.22 | -3.88% | 149 | 4,319 |
| 13.88 | -0.64 | -4.41% | 102 | 6,597 | 2024-05-17 | 6.18 | -0.14 | -2.20% | 232 | 19,344 |
| 15.07 | -0.83 | -5.22% | 2 | 49 | 2024-05-24 | 7.02 | 0.00 | - | 91 | 1,288 |
| 16.40 | 0.00 | - | 105 | 1,627 | 2024-05-31 | 7.63 | -0.11 | -1.42% | 27 | 8,720 |
| 19.44 | 0.00 | - | 568 | 32,541 | 2024-06-21 | 9.63 | +0.03 | +0.31% | 90 | 31,729 |
| 19.95 | 0.00 | - | 5 | 4,977 | 2024-06-28 | 10.27 | +0.15 | +1.48% | 8 | 8,682 |
| 21.75 | -1.33 | -5.76% | 1 | 776 | 2024-07-19 | 11.38 | -0.23 | -1.98% | 5 | 4,031 |
| 26.74 | 0.00 | - | 5 | 90 | 2024-07-31 | 12.20 | +0.34 | +2.87% | 5 | 2,191 |
| 25.85 | 0.00 | - | 4 | 426 | 2024-08-16 | 13.02 | -0.05 | -0.38% | 58 | 2,519 |
| 27.03 | -1.37 | -4.82% | 4 | 319 | 2024-08-30 | 13.66 | 0.00 | - | 8 | 690 |
| 29.88 | 0.00 | - | 18 | 8,377 | 2024-09-20 | 15.01 | +0.34 | +2.32% | 26 | 12,158 |
| 33.84 | 0.00 | - | 1 | 3,443 | 2024-09-30 | 14.95 | -0.35 | -2.29% | 1 | 916 |
| 39.50 | 0.00 | - | 50 | 11,258 | 2024-12-20 | 20.12 | 0.00 | - | 28 | 2,159 |
| 49.37 | 0.00 | - | 4 | 34 | 2024-12-31 | 20.37 | 0.00 | - | 10 | 138 |
| 41.77 | 0.00 | - | 14 | 3,530 | 2025-01-17 | 20.41 | 0.00 | - | 19 | 5,912 |
| 47.90 | 0.00 | - | 1 | 589 | 2025-03-21 | 24.02 | 0.00 | - | 16 | 1,095 |
| 49.69 | 0.00 | - | 2 | 11 | 2025-03-31 | 23.50 | 0.00 | - | 1 | 110 |
| 55.59 | 0.00 | - | 3 | 371 | 2025-06-20 | 26.63 | 0.00 | - | 1 | 2,402 |
| - | - | - | - | - | 2025-09-19 | 26.75 | 0.00 | - | 2 | 0 |
| 70.50 | 0.00 | - | 1 | 836 | 2025-12-19 | 32.00 | 0.00 | - | 1 | 1,170 |
| 72.21 | 0.00 | - | 6 | 195 | 2026-01-16 | 32.15 | 0.00 | - | 7 | 2,791 |
| 90.80 | 0.00 | - | 10 | 1,763 | 2026-12-18 | 35.09 | 0.00 | - | 1 | 1,028 |
