Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.607,12 -1.294,77 (-2,16%)
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 | 14.50 | 19.00 | 0.00 | - | 14 | 14 | 52.73% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.50 | 17.00 | 0.00 | - | 20 | 20 | 97.58% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 8.50 | 13.00 | 0.00 | - | 3 | 0 | 79.76% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 75.29% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.50 | 10.10 | 0.00 | - | 2 | 0 | 67.72% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.50 | 9.20 | 0.00 | - | 1 | 1 | 64.50% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 3.50 | 8.10 | -1.23 | -16.76% | 1 | 1 | 58.47% |
| XLB240517C00085000 | 2024-04-25 9:54AM EDT | 85.00 | 3.50 | 2.50 | 7.10 | 0.00 | - | 2 | 48 | 53.71% |
| XLB240517C00086000 | 2024-04-26 1:44PM EDT | 86.00 | 4.31 | 1.75 | 6.50 | +0.98 | +29.43% | 6 | 31 | 53.91% |
| XLB240517C00087000 | 2024-04-25 9:47AM EDT | 87.00 | 2.20 | 1.10 | 5.50 | 0.00 | - | 2 | 12 | 48.78% |
| XLB240517C00088000 | 2024-04-26 3:47PM EDT | 88.00 | 2.50 | 0.15 | 5.00 | +0.45 | +21.95% | 11 | 74 | 49.44% |
| XLB240517C00089000 | 2024-04-26 3:52PM EDT | 89.00 | 1.80 | 1.65 | 2.10 | +0.30 | +20.00% | 41 | 1,347 | 21.41% |
| XLB240517C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.26 | 1.15 | 1.45 | +0.41 | +48.24% | 162 | 174 | 19.56% |
| XLB240517C00091000 | 2024-04-26 3:03PM EDT | 91.00 | 0.85 | 0.45 | 0.95 | +0.20 | +30.77% | 107 | 505 | 18.31% |
| XLB240517C00092000 | 2024-04-26 2:36PM EDT | 92.00 | 0.50 | 0.00 | 0.60 | +0.17 | +51.52% | 94 | 1,123 | 17.63% |
| XLB240517C00093000 | 2024-04-26 3:32PM EDT | 93.00 | 0.29 | 0.00 | 0.40 | +0.04 | +16.00% | 68 | 257 | 17.87% |
| XLB240517C00094000 | 2024-04-26 10:21AM EDT | 94.00 | 0.20 | 0.00 | 0.55 | +0.10 | +100.00% | 19 | 161 | 23.46% |
| XLB240517C00095000 | 2024-04-26 1:37PM EDT | 95.00 | 0.13 | 0.00 | 0.70 | -0.13 | -50.00% | 6 | 203 | 29.00% |
| XLB240517C00096000 | 2024-04-26 1:47PM EDT | 96.00 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 34 | 572 | 37.60% |
| XLB240517C00097000 | 2024-04-26 9:40AM EDT | 97.00 | 0.12 | 0.00 | 1.00 | -0.01 | -7.69% | 2 | 78 | 39.89% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 67 | 22.56% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 53.64% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 56.59% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.47% |
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 | 0.15 | 0.00 | - | 3,750 | 3,750 | 40.43% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 63.82% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 29.00% |
| XLB240517P00082000 | 2024-04-25 9:59AM EDT | 82.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 1 | 7 | 22.46% |
| XLB240517P00083000 | 2024-04-26 12:45PM EDT | 83.00 | 0.13 | 0.00 | 1.75 | -0.17 | -56.67% | 1 | 15 | 51.37% |
| XLB240517P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 0.16 | 0.05 | 4.80 | -0.24 | -60.00% | 4 | 82 | 56.40% |
| XLB240517P00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.19 | 0.00 | 1.05 | -0.06 | -24.00% | 38 | 1,307 | 32.79% |
| XLB240517P00086000 | 2024-04-26 1:47PM EDT | 86.00 | 0.30 | 0.00 | 2.50 | -0.15 | -33.33% | 71 | 572 | 47.88% |
| XLB240517P00087000 | 2024-04-26 2:43PM EDT | 87.00 | 0.50 | 0.35 | 1.10 | -0.25 | -33.33% | 1,030 | 6,086 | 25.20% |
| XLB240517P00088000 | 2024-04-26 3:32PM EDT | 88.00 | 0.60 | 0.15 | 1.50 | -0.32 | -34.78% | 118 | 344 | 25.64% |
| XLB240517P00089000 | 2024-04-26 4:01PM EDT | 89.00 | 1.00 | 0.85 | 1.30 | -0.33 | -24.81% | 95 | 1,602 | 18.12% |
| XLB240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.48 | 1.20 | 1.90 | -0.77 | -34.22% | 4 | 869 | 19.20% |
| XLB240517P00091000 | 2024-04-26 3:43PM EDT | 91.00 | 1.95 | 1.65 | 2.50 | -1.25 | -39.06% | 4 | 578 | 19.17% |
| XLB240517P00092000 | 2024-04-19 3:59PM EDT | 92.00 | 3.56 | 1.20 | 4.60 | 0.00 | - | 7 | 177 | 36.96% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 1.05 | 5.90 | 0.00 | - | 11 | 174 | 44.87% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.00 | 6.90 | 0.00 | - | 2 | 464 | 48.93% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.00 | 7.90 | 0.00 | - | 86 | 36 | 52.78% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 8.90 | 0.00 | - | 97 | 21 | 56.47% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 9.90 | 0.00 | - | 34 | 10 | 60.01% |
