Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.049,48 -68,84 (-0,38%) Euro Stoxx 50
4.962,19 -18,90 (-0,38%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,50 -33,20 (-1,41%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 71.44% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00085000 | 2024-04-25 9:54AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240517C00087000 | 2024-04-29 3:38PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240517C00088000 | 2024-04-29 10:48AM EDT | 88.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00089000 | 2024-04-29 12:55PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLB240517C00090000 | 2024-04-29 3:39PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLB240517C00091000 | 2024-04-29 4:11PM EDT | 91.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| XLB240517C00092000 | 2024-04-29 4:11PM EDT | 92.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| XLB240517C00093000 | 2024-04-29 3:20PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLB240517C00094000 | 2024-04-29 3:39PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLB240517C00095000 | 2024-04-29 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLB240517C00096000 | 2024-04-29 2:17PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLB240517C00097000 | 2024-04-26 9:40AM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 12.50% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00082000 | 2024-04-29 1:10PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00083000 | 2024-04-26 12:45PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240517P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLB240517P00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XLB240517P00086000 | 2024-04-29 1:26PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLB240517P00087000 | 2024-04-29 1:02PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| XLB240517P00088000 | 2024-04-29 3:49PM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLB240517P00089000 | 2024-04-29 3:50PM EDT | 89.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XLB240517P00090000 | 2024-04-29 3:47PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XLB240517P00091000 | 2024-04-29 2:00PM EDT | 91.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517P00092000 | 2024-04-19 3:59PM EDT | 92.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
