Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.292,06 -543,04 (-1,40%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.579,41 -309,09 (-0,52%) CMC Crypto 200
1.302,71 -62,41 (-4,57%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
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 | 14.40 | 19.10 | 0.00 | - | 14 | 14 | 116.06% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 14.00 | 18.90 | 0.00 | - | 20 | 20 | 78.22% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 10.00 | 14.90 | 0.00 | - | 3 | 0 | 61.33% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 76.81% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 6.80 | 11.70 | 0.00 | - | 2 | 0 | 106.35% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 5.80 | 10.70 | 0.00 | - | 1 | 1 | 99.90% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 4.80 | 9.70 | 0.00 | - | 1 | 1 | 93.46% |
| XLB240517C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 5.29 | 3.90 | 6.50 | 0.00 | - | 2 | 48 | 37.60% |
| XLB240517C00086000 | 2024-05-07 3:49PM EDT | 86.00 | 5.27 | 2.90 | 7.80 | +0.90 | +20.59% | 8 | 37 | 82.13% |
| XLB240517C00087000 | 2024-05-07 3:49PM EDT | 87.00 | 4.30 | 1.95 | 6.70 | +1.78 | +70.63% | 3 | 10 | 73.49% |
| XLB240517C00088000 | 2024-05-06 2:55PM EDT | 88.00 | 3.11 | 1.30 | 6.00 | +0.74 | +31.22% | 6 | 71 | 71.85% |
| XLB240517C00089000 | 2024-05-07 1:12PM EDT | 89.00 | 2.36 | 0.45 | 5.00 | +0.91 | +62.76% | 1 | 1,350 | 64.50% |
| XLB240517C00090000 | 2024-05-07 2:52PM EDT | 90.00 | 1.70 | 0.10 | 4.80 | +0.80 | +88.89% | 35 | 639 | 70.36% |
| XLB240517C00091000 | 2024-05-07 4:09PM EDT | 91.00 | 1.30 | 0.15 | 1.30 | +0.86 | +195.45% | 91 | 1,064 | 20.44% |
| XLB240517C00092000 | 2024-05-07 3:58PM EDT | 92.00 | 0.50 | 0.10 | 0.75 | +0.30 | +150.00% | 85 | 1,048 | 18.65% |
| XLB240517C00093000 | 2024-05-07 3:46PM EDT | 93.00 | 0.20 | 0.15 | 0.40 | +0.10 | +100.00% | 76 | 273 | 17.87% |
| XLB240517C00094000 | 2024-05-07 10:47AM EDT | 94.00 | 0.10 | 0.00 | 0.55 | +0.04 | +66.67% | 3 | 120 | 25.98% |
| XLB240517C00095000 | 2024-05-07 2:40PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 17.87% |
| XLB240517C00096000 | 2024-05-06 9:40AM EDT | 96.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 4 | 560 | 35.06% |
| XLB240517C00097000 | 2024-05-07 10:08AM EDT | 97.00 | 0.08 | 0.00 | 0.95 | +0.05 | +166.67% | 3 | 74 | 48.58% |
| XLB240517C00098000 | 2024-05-06 3:24PM EDT | 98.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 49 | 32.13% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 7 | 14 | 55.52% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 25 | 26 | 59.57% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 65.97% |
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 | 2.55 | 0.00 | - | 3,750 | 3,750 | 110.30% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 94.58% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 10 | 89.11% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 83.59% |
| XLB240517P00082000 | 2024-05-03 11:46AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 37.70% |
| XLB240517P00083000 | 2024-05-07 9:32AM EDT | 83.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 15 | 54.25% |
| XLB240517P00084000 | 2024-05-07 11:11AM EDT | 84.00 | 0.07 | 0.00 | 2.55 | +0.01 | +16.67% | 41 | 71 | 66.36% |
| XLB240517P00085000 | 2024-05-07 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 2 | 1,283 | 43.21% |
| XLB240517P00086000 | 2024-05-06 3:55PM EDT | 86.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 521 | 23.34% |
| XLB240517P00087000 | 2024-05-07 12:36PM EDT | 87.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 59 | 4,451 | 74.22% |
| XLB240517P00088000 | 2024-05-07 3:22PM EDT | 88.00 | 0.10 | 0.00 | 1.25 | -0.10 | -50.00% | 27 | 325 | 42.53% |
| XLB240517P00089000 | 2024-05-07 3:15PM EDT | 89.00 | 0.16 | 0.00 | 1.75 | -0.24 | -60.00% | 30 | 1,877 | 45.17% |
| XLB240517P00090000 | 2024-05-07 3:15PM EDT | 90.00 | 0.32 | 0.25 | 0.50 | -0.53 | -62.35% | 78 | 863 | 16.14% |
| XLB240517P00091000 | 2024-05-07 12:09PM EDT | 91.00 | 0.65 | 0.35 | 0.95 | -0.95 | -59.38% | 9 | 573 | 16.94% |
| XLB240517P00092000 | 2024-05-07 1:29PM EDT | 92.00 | 1.20 | 0.85 | 1.55 | -1.30 | -52.00% | 1 | 174 | 17.63% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 4.80 | 0.00 | - | 11 | 79 | 62.50% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.45 | 5.20 | 0.00 | - | 2 | 0 | 58.77% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 1.50 | 6.30 | 0.00 | - | 86 | 36 | 66.48% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 2.50 | 7.40 | 0.00 | - | 97 | 21 | 73.93% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 3.40 | 8.30 | 0.00 | - | 34 | 0 | 77.56% |
