Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.464,93 -387,93 (-1,00%) Bitcoin EUR
62.276,87 -510,18 (-0,81%) CMC Crypto 200
1.449,32 -35,38 (-2,38%) Nasdaq Compositive
16.946,64 -73,24 (-0,43%) S&P 500
5.272,28 -33,76 (-0,64%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621C00045000 | 2024-03-11 1:22PM EDT | 45.00 | 45.28 | 44.50 | 49.40 | 0.00 | - | 3 | 3 | 231.25% |
| XLB240621C00055000 | 2024-02-01 12:50PM EDT | 55.00 | 28.08 | 31.10 | 36.00 | 0.00 | - | 4 | 4 | 149.12% |
| XLB240621C00060000 | 2023-12-21 12:16PM EDT | 60.00 | 26.26 | 21.00 | 25.90 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240621C00065000 | 2023-11-03 10:26AM EDT | 65.00 | 16.15 | 17.50 | 21.90 | 0.00 | - | 2 | 79 | 0.00% |
| XLB240621C00066000 | 2023-10-30 10:29AM EDT | 66.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLB240621C00069000 | 2023-12-11 4:57PM EDT | 69.00 | 15.40 | 13.40 | 18.20 | 0.00 | - | 1 | 155 | 0.00% |
| XLB240621C00070000 | 2024-05-09 2:18PM EDT | 70.00 | 21.95 | 19.60 | 21.20 | 0.00 | - | 2 | 21 | 73.73% |
| XLB240621C00071000 | 2023-11-10 11:00AM EDT | 71.00 | 9.00 | 11.00 | 15.30 | 0.00 | - | 49 | 50 | 0.00% |
| XLB240621C00072000 | 2023-10-18 1:41PM EDT | 72.00 | 9.89 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240621C00073000 | 2023-08-24 1:52PM EDT | 73.00 | 12.10 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240621C00074000 | 2024-04-23 9:48AM EDT | 74.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLB240621C00075000 | 2024-03-08 10:51AM EDT | 75.00 | 16.07 | 16.50 | 21.30 | 0.00 | - | 1 | 23 | 117.29% |
| XLB240621C00076000 | 2024-04-10 9:42AM EDT | 76.00 | 16.57 | 14.60 | 18.90 | 0.00 | - | 1 | 73 | 95.90% |
| XLB240621C00077000 | 2024-01-30 3:12PM EDT | 77.00 | 8.70 | 9.80 | 14.50 | 0.00 | - | 17 | 49 | 72.22% |
| XLB240621C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 12.19 | 11.50 | 16.20 | 0.00 | - | 2 | 46 | 73.88% |
| XLB240621C00079000 | 2024-05-24 10:25AM EDT | 79.00 | 12.60 | 11.00 | 11.50 | 0.00 | - | 1 | 823 | 47.07% |
| XLB240621C00080000 | 2024-04-22 3:27PM EDT | 80.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240621C00081000 | 2024-05-29 12:24PM EDT | 81.00 | 9.93 | 9.00 | 9.50 | +0.13 | +1.33% | 4 | 754 | 40.58% |
| XLB240621C00082000 | 2024-05-29 12:25PM EDT | 82.00 | 8.54 | 8.00 | 8.40 | -1.97 | -18.74% | 10 | 392 | 35.45% |
| XLB240621C00083000 | 2024-05-16 11:30AM EDT | 83.00 | 9.52 | 7.10 | 7.40 | 0.00 | - | 1 | 655 | 32.23% |
| XLB240621C00084000 | 2024-05-29 10:15AM EDT | 84.00 | 6.50 | 6.10 | 6.40 | -1.07 | -14.13% | 12 | 1,247 | 28.96% |
| XLB240621C00085000 | 2024-05-28 2:57PM EDT | 85.00 | 6.30 | 5.00 | 5.40 | 0.00 | - | 45 | 3,567 | 25.64% |
| XLB240621C00086000 | 2024-05-29 10:04AM EDT | 86.00 | 4.70 | 4.20 | 4.50 | -0.99 | -17.40% | 13 | 1,253 | 23.66% |
| XLB240621C00087000 | 2024-05-17 3:55PM EDT | 87.00 | 5.47 | 3.40 | 3.60 | 0.00 | - | 58 | 819 | 21.34% |
| XLB240621C00088000 | 2024-05-28 3:19PM EDT | 88.00 | 3.50 | 2.55 | 2.80 | 0.00 | - | 26 | 314 | 19.78% |
| XLB240621C00089000 | 2024-05-23 2:20PM EDT | 89.00 | 2.45 | 1.85 | 2.00 | 0.00 | - | 109 | 459 | 17.53% |
| XLB240621C00090000 | 2024-05-29 11:34AM EDT | 90.00 | 1.52 | 1.30 | 1.45 | -0.45 | -22.84% | 4 | 3,773 | 17.14% |
| XLB240621C00091000 | 2024-05-29 2:35PM EDT | 91.00 | 0.87 | 0.80 | 0.95 | -0.56 | -39.16% | 30 | 867 | 16.19% |
| XLB240621C00092000 | 2024-05-29 2:35PM EDT | 92.00 | 0.56 | 0.50 | 0.60 | -0.34 | -37.78% | 73 | 1,627 | 15.70% |
| XLB240621C00093000 | 2024-05-29 2:37PM EDT | 93.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 37 | 1,094 | 16.04% |
| XLB240621C00094000 | 2024-05-29 12:00PM EDT | 94.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 42 | 592 | 17.09% |
| XLB240621C00095000 | 2024-05-29 2:37PM EDT | 95.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 8 | 1,685 | 17.48% |
| XLB240621C00100000 | 2024-05-23 10:16AM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 637 | 28.13% |
| XLB240621C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 35.45% |
| XLB240621C00110000 | 2024-05-23 10:16AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 88 | 147 | 52.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621P00055000 | 2023-12-14 2:23PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 180.96% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2,727 | 156.35% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 140.92% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 59.77% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 131.89% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 96.14% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 141 | 141 | 70.22% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 41 | 67.24% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 55 | 2,458 | 64.26% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 23 | 147 | 61.33% |
| XLB240621P00072000 | 2024-05-29 10:17AM EDT | 72.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 18 | 168 | 48.34% |
| XLB240621P00073000 | 2024-05-22 9:46AM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 986 | 48.34% |
| XLB240621P00074000 | 2024-05-03 11:29AM EDT | 74.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 1,166 | 45.75% |
| XLB240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,383 | 43.16% |
| XLB240621P00076000 | 2024-05-17 12:33PM EDT | 76.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 169 | 40.53% |
| XLB240621P00077000 | 2024-04-19 1:23PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| XLB240621P00078000 | 2024-05-17 12:26PM EDT | 78.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 795 | 35.35% |
| XLB240621P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3,750 | 4,732 | 30.86% |
| XLB240621P00080000 | 2024-05-29 9:59AM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 12 | 4,346 | 28.32% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLB240621P00082000 | 2024-05-29 2:37PM EDT | 82.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 5 | 896 | 25.05% |
| XLB240621P00083000 | 2024-05-23 10:32AM EDT | 83.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 260 | 23.78% |
| XLB240621P00084000 | 2024-05-09 3:10PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,589 | 19.83% |
| XLB240621P00085000 | 2024-05-29 2:44PM EDT | 85.00 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 14 | 4,542 | 17.14% |
| XLB240621P00086000 | 2024-05-29 2:45PM EDT | 86.00 | 0.25 | 0.20 | 0.25 | +0.08 | +66.67% | 30 | 297 | 15.43% |
| XLB240621P00087000 | 2024-05-29 2:35PM EDT | 87.00 | 0.34 | 0.30 | 0.40 | +0.09 | +36.00% | 21 | 1,605 | 14.94% |
| XLB240621P00088000 | 2024-05-29 2:16PM EDT | 88.00 | 0.55 | 0.50 | 0.60 | +0.23 | +71.88% | 24 | 2,318 | 14.16% |
| XLB240621P00089000 | 2024-05-29 11:54AM EDT | 89.00 | 0.84 | 0.65 | 0.95 | +0.39 | +86.67% | 2 | 662 | 14.06% |
| XLB240621P00090000 | 2024-05-29 1:01PM EDT | 90.00 | 1.20 | 1.15 | 1.35 | +0.40 | +50.00% | 128 | 5,241 | 13.23% |
| XLB240621P00091000 | 2024-05-29 12:02PM EDT | 91.00 | 1.65 | 1.60 | 1.95 | +0.45 | +37.50% | 2 | 1,189 | 13.18% |
| XLB240621P00092000 | 2024-05-29 2:35PM EDT | 92.00 | 2.45 | 2.30 | 2.95 | +1.07 | +77.54% | 4 | 814 | 16.87% |
| XLB240621P00093000 | 2024-05-29 2:35PM EDT | 93.00 | 3.29 | 2.90 | 3.70 | +1.44 | +77.84% | 4 | 497 | 16.65% |
| XLB240621P00094000 | 2024-05-13 12:14PM EDT | 94.00 | 2.35 | 3.80 | 5.50 | 0.00 | - | 4 | 45 | 30.69% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 0.90 | 5.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 135.08% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 157.32% |
