Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.634,80 -242,89 (-0,41%) CMC Crypto 200
1.307,71 -57,41 (-4,21%) 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:507.00
Calls
7. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.14 | +0.78 | +8.33% | 389 | 1,007 | 2024-05-07 | 0.01 | -0.02 | -66.67% | 4,621 | 5,897 |
| 10.90 | +1.45 | +15.34% | 122 | 618 | 2024-05-08 | 0.01 | -0.07 | -87.50% | 6,544 | 2,847 |
| 10.65 | +1.50 | +16.39% | 157 | 427 | 2024-05-09 | 0.06 | -0.11 | -64.71% | 795 | 1,432 |
| 10.67 | +0.56 | +5.54% | 74 | 2,189 | 2024-05-10 | 0.13 | -0.19 | -59.38% | 7,179 | 4,146 |
| 10.91 | +0.66 | +6.44% | 32 | 1,706 | 2024-05-13 | 0.23 | -0.23 | -50.00% | 558 | 869 |
| 11.59 | +1.80 | +18.39% | 49 | 613 | 2024-05-14 | 0.36 | -0.30 | -45.45% | 1,303 | 1,019 |
| 11.66 | +2.12 | +22.22% | 9 | 295 | 2024-05-15 | 0.79 | -0.25 | -24.04% | 139 | 270 |
| 12.11 | +1.37 | +12.76% | 16 | 184 | 2024-05-16 | 0.84 | -0.47 | -35.88% | 108 | 232 |
| 12.30 | +0.41 | +3.45% | 76 | 6,273 | 2024-05-17 | 0.96 | -0.38 | -28.36% | 2,251 | 5,907 |
| 14.52 | +1.37 | +10.42% | 6 | 838 | 2024-05-24 | 1.70 | -0.50 | -22.73% | 1,302 | 2,027 |
| 14.21 | +1.14 | +8.72% | 17 | 1,472 | 2024-05-31 | 2.22 | -0.54 | -19.57% | 1,029 | 1,630 |
| 15.58 | +0.35 | +2.30% | 4 | 395 | 2024-06-07 | 2.95 | -0.46 | -13.49% | 99 | 913 |
| 15.76 | 0.00 | - | 1 | 7 | 2024-06-14 | 3.89 | -0.49 | -11.19% | 33 | 1,035 |
| 17.34 | +0.17 | +0.99% | 45 | 5,929 | 2024-06-21 | 4.37 | -0.57 | -11.54% | 1,417 | 6,769 |
| 17.63 | 0.00 | - | 3 | 289 | 2024-06-28 | 5.03 | -0.80 | -13.72% | 39 | 565 |
| 20.54 | +0.91 | +4.64% | 15 | 2,301 | 2024-07-19 | 6.44 | -0.39 | -5.71% | 378 | 9,821 |
| 21.00 | 0.00 | - | 18 | 257 | 2024-07-31 | 7.16 | -0.35 | -4.66% | 1 | 3,009 |
| 25.91 | +8.36 | +47.64% | 14 | 386 | 2024-08-30 | 9.98 | 0.00 | - | 1 | 54 |
| 29.06 | 0.00 | - | 1 | 1 | 2024-10-31 | 19.34 | 0.00 | - | - | 13 |
| 35.00 | 0.00 | - | 2 | 41 | 2024-12-31 | 16.40 | 0.00 | - | 1 | 9 |
| 45.55 | 0.00 | - | 1 | 19 | 2025-03-31 | 23.17 | 0.00 | - | 1 | 1 |
