Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.967,48 -142,60 (-0,23%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:515.00
Calls
23. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 531 | 3,984 | 2024-04-23 | 9.83 | -5.72 | -36.78% | 142 | 2 |
| 0.02 | 0.00 | - | 15,813 | 3,568 | 2024-04-24 | 9.30 | -11.00 | -54.19% | 68 | 28 |
| 0.10 | +0.06 | +150.00% | 5,608 | 5,347 | 2024-04-25 | 9.50 | -4.31 | -31.21% | 3 | 1 |
| 0.30 | +0.21 | +233.33% | 10,630 | 16,785 | 2024-04-26 | 9.19 | -6.36 | -40.90% | 158 | 1,710 |
| 0.51 | +0.36 | +240.00% | 1,585 | 4,454 | 2024-04-29 | 9.59 | -7.66 | -44.41% | 44 | 1 |
| 0.70 | +0.45 | +180.00% | 3,443 | 7,742 | 2024-04-30 | 9.52 | -4.66 | -32.86% | 504 | 2,775 |
| 1.05 | +0.64 | +156.10% | 445 | 426 | 2024-05-01 | 9.91 | -9.26 | -48.30% | 5 | 2 |
| 1.09 | +0.48 | +78.69% | 259 | 221 | 2024-05-02 | 9.85 | -4.29 | -30.34% | 44 | 7 |
| 1.63 | +0.88 | +117.33% | 3,655 | 4,153 | 2024-05-03 | 10.08 | -5.85 | -36.72% | 259 | 3,193 |
| 2.68 | +1.21 | +82.31% | 821 | 2,186 | 2024-05-10 | 10.84 | -4.46 | -29.15% | 62 | 5,901 |
| 3.81 | +1.47 | +62.82% | 6,034 | 32,528 | 2024-05-17 | 11.45 | -5.13 | -30.94% | 608 | 21,387 |
| 5.00 | +1.69 | +51.06% | 408 | 914 | 2024-05-24 | 12.10 | -4.05 | -25.08% | 10 | 326 |
| 5.71 | +1.72 | +43.11% | 539 | 2,860 | 2024-05-31 | 13.19 | -3.06 | -18.83% | 9 | 4,747 |
| 8.32 | +1.96 | +30.82% | 943 | 21,798 | 2024-06-21 | 14.23 | -3.23 | -18.50% | 81 | 9,064 |
| 9.01 | +2.01 | +28.71% | 69 | 2,855 | 2024-06-28 | 14.70 | -3.20 | -17.88% | 6 | 1,794 |
| 11.22 | +2.36 | +26.64% | 201 | 12,200 | 2024-07-19 | 16.15 | -2.65 | -14.10% | 19 | 2,990 |
| 13.00 | +3.44 | +35.98% | 7 | 593 | 2024-07-31 | 16.54 | -2.86 | -14.74% | 2,571 | 8,939 |
| 14.44 | +2.11 | +17.11% | 2,035 | 3,015 | 2024-08-16 | 17.99 | -2.47 | -12.07% | 15 | 2,592 |
| 13.12 | 0.00 | - | 65 | 475 | 2024-08-30 | 19.55 | -1.04 | -5.05% | 23 | 759 |
| 18.52 | +2.39 | +14.82% | 66 | 14,827 | 2024-09-20 | 18.94 | -3.78 | -16.64% | 100 | 8,127 |
| 18.80 | +1.85 | +10.91% | 26 | 2,313 | 2024-09-30 | 19.47 | -2.21 | -10.19% | 17 | 3,075 |
| 27.84 | +2.04 | +7.91% | 55 | 9,078 | 2024-12-20 | 23.93 | -2.37 | -9.01% | 20 | 5,314 |
| 24.80 | 0.00 | - | 1 | 3,210 | 2024-12-31 | 24.30 | -6.51 | -21.13% | 2 | 93 |
| 29.77 | +1.73 | +6.17% | 54 | 4,813 | 2025-01-17 | 24.90 | -2.82 | -10.17% | 44 | 2,372 |
| 33.81 | 0.00 | - | 7 | 2,627 | 2025-03-21 | 26.96 | -3.78 | -12.30% | 274 | 2,607 |
| 34.96 | +3.17 | +9.97% | 5 | 47 | 2025-03-31 | 29.71 | 0.00 | - | 20 | 12 |
| 43.50 | +4.47 | +11.45% | 13 | 1,348 | 2025-06-20 | 31.63 | -1.29 | -3.92% | 1 | 6,589 |
| 44.60 | 0.00 | - | 1 | 9 | 2025-09-19 | 30.04 | 0.00 | - | 2 | 181 |
| 51.36 | 0.00 | - | 10 | 842 | 2025-12-19 | 37.68 | 0.00 | - | 2 | 3,170 |
| 55.00 | 0.00 | - | 1 | 383 | 2026-01-16 | 38.48 | 0.00 | - | 36 | 307 |
| 78.72 | +5.22 | +7.10% | 3 | 2,099 | 2026-12-18 | 45.30 | 0.00 | - | 4 | 942 |
