Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.874,17 +21,90 (+0,06%) Bitcoin EUR
58.768,39 -123,92 (-0,21%) CMC Crypto 200
1.308,09 -57,04 (-4,18%) Nasdaq Compositive
16.336,39 -12,86 (-0,08%) S&P 500
5.185,97 +5,23 (+0,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Strike:511.00
Calls
7. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.56 | -0.03 | -0.54% | 619 | 1,915 | 2024-05-07 | 0.01 | -0.10 | -90.91% | 42,196 | 12,144 |
| 5.87 | +0.09 | +1.56% | 355 | 2,398 | 2024-05-08 | 0.12 | -0.17 | -58.62% | 12,854 | 7,933 |
| 6.18 | +0.03 | +0.49% | 270 | 564 | 2024-05-09 | 0.28 | -0.21 | -42.86% | 2,695 | 2,774 |
| 6.86 | +0.39 | +6.03% | 428 | 4,936 | 2024-05-10 | 0.49 | -0.24 | -32.88% | 6,617 | 6,523 |
| 7.68 | +0.75 | +10.82% | 194 | 600 | 2024-05-13 | 0.71 | -0.27 | -27.55% | 1,053 | 893 |
| 7.16 | -0.03 | -0.42% | 163 | 252 | 2024-05-14 | 1.00 | -0.28 | -22.40% | 1,830 | 583 |
| 8.15 | +0.60 | +7.95% | 73 | 288 | 2024-05-15 | 1.52 | -0.32 | -17.39% | 1,145 | 535 |
| 8.21 | +0.08 | +0.98% | 5 | 142 | 2024-05-16 | 1.70 | -0.31 | -15.42% | 119 | 193 |
| 8.64 | +0.13 | +1.53% | 225 | 6,615 | 2024-05-17 | 1.84 | -0.36 | -16.36% | 3,275 | 20,039 |
| 10.38 | +0.36 | +3.59% | 90 | 747 | 2024-05-24 | 2.81 | -0.36 | -11.36% | 210 | 1,084 |
| 12.32 | +1.71 | +16.12% | 71 | 1,653 | 2024-05-31 | 3.40 | -0.36 | -9.57% | 591 | 2,335 |
| 13.50 | +2.06 | +18.01% | 12 | 522 | 2024-06-07 | 4.12 | -0.36 | -8.04% | 438 | 1,439 |
| 13.85 | +0.87 | +6.70% | 4 | 133 | 2024-06-14 | 4.95 | -0.33 | -6.25% | 50 | 717 |
| 15.50 | +1.15 | +8.01% | 240 | 4,903 | 2024-06-21 | 5.74 | -0.32 | -5.28% | 603 | 6,824 |
| 14.95 | +0.17 | +1.15% | 6 | 573 | 2024-06-28 | 6.30 | -0.34 | -5.12% | 58 | 2,000 |
| 18.24 | +1.01 | +5.86% | 63 | 6,867 | 2024-07-19 | 7.64 | -0.39 | -4.86% | 194 | 3,679 |
| 19.85 | +1.97 | +11.02% | 3 | 567 | 2024-07-31 | 8.27 | -0.47 | -5.38% | 15 | 630 |
| 22.15 | 0.00 | - | 4 | 382 | 2024-08-30 | 9.63 | -1.66 | -14.70% | 273 | 95 |
| 27.74 | 0.00 | - | 2 | 8 | 2024-10-31 | 14.65 | 0.00 | - | 1 | 412 |
| 33.59 | 0.00 | - | 1 | 12 | 2024-12-31 | 17.04 | 0.00 | - | 4 | 30 |
| 42.25 | 0.00 | - | 1 | 1 | 2025-03-31 | - | - | - | - | - |
