Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.459,22 -786,21 (-1,33%) CMC Crypto 200
1.300,62 -64,50 (-4,73%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:502.00
Calls
8. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.09 | +1.87 | +14.15% | 87 | 541 | 2024-05-08 | 0.01 | -0.02 | -66.67% | 2,738 | 3,283 |
| 15.21 | +0.55 | +3.75% | 42 | 245 | 2024-05-09 | 0.02 | -0.04 | -66.67% | 852 | 1,922 |
| 15.62 | +0.80 | +5.40% | 38 | 2,123 | 2024-05-10 | 0.06 | -0.06 | -50.00% | 1,089 | 8,919 |
| 16.16 | +1.21 | +8.09% | 21 | 299 | 2024-05-13 | 0.09 | -0.08 | -47.06% | 406 | 546 |
| 15.70 | +1.21 | +8.35% | 59 | 433 | 2024-05-14 | 0.17 | -0.12 | -41.38% | 133 | 399 |
| 16.43 | +2.59 | +18.71% | 2 | 537 | 2024-05-15 | 0.34 | -0.19 | -35.85% | 127 | 211 |
| 14.00 | 0.00 | - | 4 | 134 | 2024-05-16 | 0.43 | -0.17 | -28.33% | 73 | 366 |
| 16.46 | +0.47 | +2.94% | 35 | 4,277 | 2024-05-17 | 0.55 | -0.18 | -24.66% | 1,403 | 12,739 |
| 17.85 | +1.61 | +9.91% | 8 | 1,152 | 2024-05-24 | 1.09 | -0.34 | -23.78% | 906 | 3,390 |
| 18.95 | +0.79 | +4.35% | 905 | 1,661 | 2024-05-31 | 1.52 | -0.37 | -19.58% | 3,024 | 4,692 |
| 20.78 | +2.58 | +14.18% | 3 | 133 | 2024-06-07 | 2.07 | -0.38 | -15.51% | 161 | 481 |
| 18.90 | 0.00 | - | 1 | 18 | 2024-06-14 | 2.92 | -0.43 | -12.84% | 11 | 46 |
| 21.58 | +1.21 | +5.94% | 10 | 7,528 | 2024-06-21 | 3.39 | -0.39 | -10.32% | 1,515 | 10,273 |
| 22.24 | +2.30 | +11.53% | 52 | 212 | 2024-06-28 | 3.85 | -0.44 | -10.26% | 114 | 11,813 |
| 25.12 | +2.18 | +9.50% | 1 | 1,994 | 2024-07-19 | 5.06 | -0.50 | -8.99% | 197 | 1,960 |
| 26.63 | +2.48 | +10.27% | 2 | 207 | 2024-07-31 | 5.74 | -0.83 | -12.63% | 14 | 318 |
| 25.92 | 0.00 | - | 2 | 405 | 2024-08-30 | 8.32 | 0.00 | - | 76 | 289 |
| 25.80 | 0.00 | - | - | 1 | 2024-10-31 | 10.73 | -2.33 | -17.84% | 2 | 4 |
| 41.40 | 0.00 | - | 48 | 61 | 2024-12-31 | 13.85 | -2.33 | -14.40% | 13 | 78 |
| 44.60 | 0.00 | - | 1 | 3 | 2025-03-31 | 21.00 | 0.00 | - | 1 | 9 |
