Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
17.861,67 -164,91 (-0,91%) Euro Stoxx 50
4.940,54 -43,94 (-0,88%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.390,20 +7,20 (+0,30%) EUR/USD
1,0643 +0,0017 (+0,16%) Bitcoin EUR
59.108,04 -3.046,37 (-4,90%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:530.00
Calls
16. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 502 | 938 | 2024-04-16 | 25.41 | 0.00 | - | 35 | 0 |
| 0.02 | 0.00 | - | 839 | 1,660 | 2024-04-17 | 15.90 | 0.00 | - | 1 | 7 |
| 0.03 | 0.00 | - | 740 | 1,592 | 2024-04-18 | 15.10 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 6,860 | 59,236 | 2024-04-19 | 25.40 | 0.00 | - | 596 | 27 |
| 0.08 | 0.00 | - | 1,018 | 1,529 | 2024-04-22 | 24.20 | 0.00 | - | 2 | 3 |
| 0.08 | 0.00 | - | 368 | 356 | 2024-04-23 | 24.58 | 0.00 | - | 7 | 1 |
| 0.10 | 0.00 | - | 236 | 732 | 2024-04-24 | 19.58 | 0.00 | - | 7 | 0 |
| 0.14 | 0.00 | - | 253 | 251 | 2024-04-25 | 25.08 | 0.00 | - | 11 | 0 |
| 0.18 | 0.00 | - | 5,403 | 9,904 | 2024-04-26 | 25.25 | 0.00 | - | 108 | 27 |
| 0.26 | 0.00 | - | 4,802 | 10,779 | 2024-04-30 | 25.80 | 0.00 | - | 64 | 25 |
| 0.51 | 0.00 | - | 8,594 | 13,487 | 2024-05-03 | 24.88 | 0.00 | - | 22 | 31 |
| 0.86 | 0.00 | - | 2,461 | 1,793 | 2024-05-10 | 25.06 | 0.00 | - | 11 | 358 |
| 1.40 | 0.00 | - | 7,396 | 11,597 | 2024-05-17 | 25.23 | 0.00 | - | 287 | 1,767 |
| 2.06 | 0.00 | - | 609 | 542 | 2024-05-24 | 24.43 | 0.00 | - | 115 | 142 |
| 2.72 | 0.00 | - | 905 | 3,407 | 2024-05-31 | 25.36 | 0.00 | - | 78 | 720 |
| 4.42 | 0.00 | - | 5,206 | 23,727 | 2024-06-21 | 26.59 | 0.00 | - | 224 | 4,202 |
| 5.01 | 0.00 | - | 145 | 5,506 | 2024-06-28 | 26.52 | 0.00 | - | 3 | 2,578 |
| 6.76 | 0.00 | - | 802 | 4,201 | 2024-07-19 | 27.10 | 0.00 | - | 59 | 592 |
| 7.77 | 0.00 | - | 23 | 1,877 | 2024-07-31 | 28.28 | 0.00 | - | 13 | 1,630 |
| 9.49 | 0.00 | - | 263 | 11,002 | 2024-08-16 | 28.24 | 0.00 | - | 14 | 636 |
| 10.90 | 0.00 | - | 20 | 267 | 2024-08-30 | 23.03 | 0.00 | - | 34 | 3,680 |
| 12.67 | 0.00 | - | 5,105 | 16,592 | 2024-09-20 | 29.95 | 0.00 | - | 803 | 14,797 |
| 13.00 | 0.00 | - | 21 | 2,335 | 2024-09-30 | 30.40 | 0.00 | - | 14 | 10,331 |
| 21.95 | 0.00 | - | 65 | 6,423 | 2024-12-20 | 33.58 | 0.00 | - | 7 | 10,646 |
| 22.26 | 0.00 | - | 16 | 533 | 2024-12-31 | 33.52 | 0.00 | - | 12 | 1,812 |
| 23.82 | 0.00 | - | 61 | 5,394 | 2025-01-17 | 32.97 | 0.00 | - | 4 | 2,045 |
| 30.25 | 0.00 | - | 5 | 2,152 | 2025-03-21 | 32.38 | 0.00 | - | 4 | 3,336 |
| 29.80 | 0.00 | - | 1 | 8 | 2025-03-31 | 36.80 | 0.00 | - | 7 | 14 |
| 36.93 | 0.00 | - | 10 | 610 | 2025-06-20 | 38.70 | 0.00 | - | 21 | 5,832 |
| 49.33 | 0.00 | - | 2 | 3 | 2025-09-19 | - | - | - | - | - |
| 50.55 | 0.00 | - | 1 | 867 | 2025-12-19 | 44.11 | 0.00 | - | 25 | 3,691 |
| 52.77 | 0.00 | - | 1 | 497 | 2026-01-16 | 44.65 | 0.00 | - | 10 | 122 |
| 72.52 | 0.00 | - | 3 | 566 | 2026-12-18 | 48.50 | 0.00 | - | 1 | 116 |
