Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.401,21 -433,89 (-1,12%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.244,57 -927,72 (-1,57%) CMC Crypto 200
1.297,65 -67,48 (-4,94%) 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:512.00
Calls
8. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.70 | +0.96 | +20.25% | 796 | 2,183 | 2024-05-08 | 0.08 | -0.34 | -80.95% | 29,781 | 6,196 |
| 6.30 | +1.00 | +18.87% | 521 | 1,161 | 2024-05-09 | 0.23 | -0.40 | -63.49% | 6,211 | 1,806 |
| 6.45 | +0.76 | +13.36% | 457 | 5,595 | 2024-05-10 | 0.46 | -0.47 | -50.54% | 9,169 | 8,825 |
| 6.37 | +0.36 | +5.99% | 138 | 588 | 2024-05-13 | 0.68 | -0.50 | -42.37% | 2,031 | 1,325 |
| 6.92 | +0.50 | +7.79% | 350 | 139 | 2024-05-14 | 0.97 | -0.55 | -36.18% | 1,068 | 294 |
| 7.24 | +0.18 | +2.55% | 48 | 585 | 2024-05-15 | 1.53 | -0.52 | -25.37% | 1,968 | 183 |
| 7.62 | +0.90 | +13.39% | 10 | 64 | 2024-05-16 | 1.68 | -0.65 | -27.90% | 254 | 234 |
| 8.17 | +0.40 | +5.15% | 203 | 5,211 | 2024-05-17 | 1.85 | -0.61 | -24.80% | 3,094 | 7,713 |
| 9.96 | +0.64 | +6.87% | 122 | 812 | 2024-05-24 | 2.88 | -0.57 | -16.52% | 3,273 | 1,845 |
| 10.93 | +0.63 | +6.12% | 253 | 1,907 | 2024-05-31 | 3.50 | -0.56 | -13.79% | 1,893 | 1,777 |
| 11.85 | +0.68 | +6.09% | 89 | 585 | 2024-06-07 | 4.18 | -0.60 | -12.55% | 319 | 1,181 |
| 13.51 | +0.46 | +3.52% | 13 | 114 | 2024-06-14 | 5.05 | -0.62 | -10.93% | 94 | 311 |
| 14.29 | +1.09 | +8.26% | 53 | 7,983 | 2024-06-21 | 5.79 | -0.49 | -7.80% | 1,039 | 5,518 |
| 14.60 | +1.28 | +9.61% | 8 | 1,038 | 2024-06-28 | 6.23 | -0.76 | -10.87% | 146 | 1,215 |
| 17.17 | +1.06 | +6.58% | 111 | 2,077 | 2024-07-19 | 7.76 | -0.74 | -8.71% | 427 | 1,504 |
| 18.30 | +1.03 | +5.96% | 44 | 79 | 2024-07-31 | 8.61 | -0.75 | -8.01% | 267 | 46 |
| 20.80 | 0.00 | - | 1 | 540 | 2024-08-30 | 10.20 | -0.81 | -7.36% | 2 | 110 |
| 25.33 | 0.00 | - | 1 | 1 | 2024-10-31 | 14.50 | 0.00 | - | 8 | 225 |
| 33.15 | 0.00 | - | 7 | 34 | 2024-12-31 | 16.93 | -1.26 | -6.93% | 18 | 212 |
| 40.07 | 0.00 | - | 9 | 16 | 2025-03-31 | 20.50 | -2.96 | -12.62% | 1 | 1 |
