Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
37.299,85 -779,85 (-2,05%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.714,61 +833,98 (+1,44%) CMC Crypto 200
1.302,77 +417,23 (+46,66%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:525.00
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 1,642 | 32,306 | 2024-04-19 | 24.60 | +0.08 | +0.33% | 1,184 | 152 |
| 0.03 | 0.00 | - | 202 | 2,553 | 2024-04-22 | 22.40 | -2.12 | -8.65% | 2 | 1 |
| 0.03 | -0.01 | -25.00% | 78 | 999 | 2024-04-23 | 19.75 | 0.00 | - | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 96 | 1,467 | 2024-04-24 | 25.18 | +1.17 | +4.87% | 100 | 14 |
| 0.07 | -0.04 | -36.36% | 1,338 | 14,868 | 2024-04-26 | 25.05 | +0.79 | +3.26% | 55 | 11 |
| 0.13 | -0.07 | -35.00% | 1,422 | 9,659 | 2024-04-30 | 25.34 | +0.73 | +2.97% | 3,631 | 906 |
| 0.30 | -0.12 | -28.57% | 2,142 | 7,799 | 2024-05-03 | 25.72 | +2.12 | +8.98% | 234 | 72 |
| 0.62 | -0.19 | -23.46% | 380 | 2,218 | 2024-05-10 | 25.32 | +1.70 | +7.20% | 43 | 9 |
| 1.08 | -0.23 | -17.56% | 4,593 | 16,045 | 2024-05-17 | 25.08 | +0.63 | +2.58% | 397 | 2,398 |
| 1.68 | -0.24 | -12.50% | 488 | 1,346 | 2024-05-24 | 25.89 | +4.08 | +18.71% | 27 | 40 |
| 2.11 | -0.34 | -13.88% | 942 | 7,694 | 2024-05-31 | 25.20 | +1.33 | +5.57% | 94 | 2,558 |
| 3.96 | -0.30 | -7.04% | 977 | 15,332 | 2024-06-21 | 25.71 | +0.61 | +2.43% | 33 | 6,296 |
| 4.25 | -0.64 | -13.09% | 189 | 7,130 | 2024-06-28 | 27.00 | +2.05 | +8.22% | 3 | 7,559 |
| 5.99 | -0.58 | -8.83% | 176 | 3,003 | 2024-07-19 | 26.90 | +0.44 | +1.66% | 12 | 837 |
| 6.92 | -0.79 | -10.25% | 14 | 449 | 2024-07-31 | 26.71 | 0.00 | - | 7 | 546 |
| 8.90 | -0.51 | -5.42% | 70 | 3,588 | 2024-08-16 | 27.12 | -0.48 | -1.74% | 4 | 1,947 |
| 10.23 | -0.59 | -5.45% | 22 | 162 | 2024-08-30 | 27.55 | -1.05 | -3.67% | 19 | 315 |
| 12.16 | -0.42 | -3.34% | 402 | 10,068 | 2024-09-20 | 29.40 | +0.78 | +2.73% | 150 | 7,734 |
| 12.49 | -0.66 | -5.02% | 73 | 942 | 2024-09-30 | 30.35 | +0.33 | +1.10% | 6 | 542 |
| 20.76 | -1.15 | -5.25% | 32 | 9,563 | 2024-12-20 | 31.37 | -0.62 | -1.94% | 13 | 5,843 |
| 20.97 | -1.37 | -6.13% | 12 | 170 | 2024-12-31 | 31.53 | -0.76 | -2.35% | 38 | 2,362 |
| 22.85 | -1.02 | -4.27% | 95 | 10,516 | 2025-01-17 | 33.96 | +1.00 | +3.03% | 45 | 3,374 |
| 28.65 | -1.39 | -4.63% | 17 | 926 | 2025-03-21 | 35.83 | +0.85 | +2.43% | 2 | 846 |
| 29.50 | -6.42 | -17.87% | 1 | 38 | 2025-03-31 | 29.18 | 0.00 | - | 1 | 13 |
| 35.66 | -1.19 | -3.23% | 13 | 2,596 | 2025-06-20 | 38.65 | +0.10 | +0.26% | 7 | 3,144 |
| 46.48 | 0.00 | - | 35 | 36 | 2025-09-19 | 35.16 | 0.00 | - | 1 | 1 |
| 48.85 | -1.32 | -2.63% | 4 | 1,386 | 2025-12-19 | 43.51 | +0.74 | +1.73% | 29 | 2,214 |
| 50.11 | -0.96 | -1.88% | 5 | 196 | 2026-01-16 | 43.78 | +1.36 | +3.21% | 69 | 6,501 |
| 69.36 | -2.14 | -2.99% | 4 | 623 | 2026-12-18 | 50.48 | -0.37 | -0.73% | 2 | 2,729 |
