Deutsche Märkte geschlossen
DAX
18.469,42 +39,37 (+0,21%) Euro Stoxx 50
5.035,32 +19,22 (+0,38%) Dow Jones 30
38.971,54 +87,28 (+0,22%) Gold
2.326,10 +1,90 (+0,08%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.969,46 -1.291,93 (-2,18%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 11.85 | 12.30 | 0.00 | - | 1 | 0 | 69.92% |
| XLI240510C00116000 | 2024-05-03 10:29AM EDT | 116.00 | 6.69 | 8.00 | 9.50 | 0.00 | - | 10 | 11 | 72.36% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 7.05 | 7.25 | 0.00 | - | 8 | 9 | 41.70% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 6.05 | 6.30 | 0.00 | - | 4 | 9 | 40.23% |
| XLI240510C00119000 | 2024-05-02 11:32AM EDT | 119.00 | 2.79 | 5.05 | 5.25 | 0.00 | - | 1 | 2 | 32.03% |
| XLI240510C00119500 | 2024-05-01 3:30PM EDT | 119.50 | 3.25 | 4.55 | 4.80 | 0.00 | - | - | 1 | 32.42% |
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 120.00 | 3.01 | 4.05 | 4.20 | 0.00 | - | 10 | 15 | 23.73% |
| XLI240510C00120500 | 2024-05-02 10:02AM EDT | 120.50 | 1.48 | 3.60 | 4.05 | 0.00 | - | 1 | 2 | 36.72% |
| XLI240510C00121000 | 2024-05-07 11:18AM EDT | 121.00 | 3.68 | 3.10 | 3.25 | 0.00 | - | 3 | 33 | 21.97% |
| XLI240510C00121500 | 2024-05-03 11:40AM EDT | 121.50 | 1.69 | 2.63 | 2.75 | 0.00 | - | 5 | 49 | 19.34% |
| XLI240510C00122000 | 2024-05-06 10:30AM EDT | 122.00 | 2.24 | 2.14 | 2.27 | 0.00 | - | 5 | 28 | 17.48% |
| XLI240510C00122500 | 2024-05-08 11:16AM EDT | 122.50 | 1.68 | 1.68 | 1.82 | -0.52 | -23.64% | 3 | 38 | 16.31% |
| XLI240510C00123000 | 2024-05-07 4:00PM EDT | 123.00 | 1.25 | 1.24 | 1.33 | -0.32 | -16.93% | 1 | 796 | 13.38% |
| XLI240510C00123500 | 2024-05-08 10:30AM EDT | 123.50 | 0.92 | 0.90 | 0.93 | -0.24 | -20.69% | 1 | 278 | 12.40% |
| XLI240510C00124000 | 2024-05-08 11:03AM EDT | 124.00 | 0.63 | 0.56 | 0.60 | -0.22 | -25.88% | 4 | 79 | 11.82% |
| XLI240510C00124500 | 2024-05-08 10:49AM EDT | 124.50 | 0.38 | 0.32 | 0.36 | -0.14 | -26.92% | 2 | 23 | 11.62% |
| XLI240510C00125000 | 2024-05-07 3:15PM EDT | 125.00 | 0.36 | 0.16 | 0.20 | 0.00 | - | 6 | 149 | 11.62% |
| XLI240510C00125500 | 2024-05-07 1:31PM EDT | 125.50 | 0.27 | 0.06 | 0.13 | 0.00 | - | 2 | 18 | 12.65% |
| XLI240510C00126000 | 2024-05-08 11:15AM EDT | 126.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 3 | 127 | 13.87% |
| XLI240510C00126500 | 2024-05-06 12:07PM EDT | 126.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | 13 | 56 | 22.66% |
| XLI240510C00127000 | 2024-05-06 2:02PM EDT | 127.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 62 | 25.59% |
| XLI240510C00127500 | 2024-05-06 2:04PM EDT | 127.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 200 | 70 | 28.37% |
| XLI240510C00128000 | 2024-05-06 2:05PM EDT | 128.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 23 | 1,201 | 31.10% |
| XLI240510C00128500 | 2024-05-06 2:04PM EDT | 128.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 85 | 33.74% |
| XLI240510C00129000 | 2024-05-06 2:00PM EDT | 129.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 60 | 253 | 35.45% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 20 | 113 | 41.31% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 56.74% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 170 | 180 | 50.78% |
| XLI240510C00133000 | 2024-05-06 12:55PM EDT | 133.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 1,423 | 49.12% |
| XLI240510C00134000 | 2024-05-08 11:14AM EDT | 134.00 | 0.01 | 0.01 | 0.24 | -0.01 | -50.00% | 10 | 120 | 51.27% |
| XLI240510C00135000 | 2024-05-08 11:14AM EDT | 135.00 | 0.01 | 0.01 | 0.25 | -0.03 | -75.00% | 20 | 0 | 55.66% |
| XLI240510C00136000 | 2024-05-08 11:15AM EDT | 136.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 34 | 65 | 59.38% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 57 | 46.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 160 | 170 | 70.31% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 63.28% |
| XLI240510P00110000 | 2024-05-06 10:33AM EDT | 110.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 37 | 137 | 75.59% |
| XLI240510P00111000 | 2024-04-29 10:37AM EDT | 111.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 100 | 54.69% |
| XLI240510P00112000 | 2024-05-02 1:27PM EDT | 112.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 100 | 66.21% |
| XLI240510P00113000 | 2024-05-06 1:41PM EDT | 113.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 105 | 234 | 61.52% |
| XLI240510P00114000 | 2024-05-06 2:13PM EDT | 114.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,359 | 48.05% |
| XLI240510P00115000 | 2024-05-08 10:50AM EDT | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 49.81% |
| XLI240510P00116000 | 2024-05-08 11:16AM EDT | 116.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 255 | 222 | 36.72% |
| XLI240510P00116500 | 2024-05-07 10:10AM EDT | 116.50 | 0.09 | 0.01 | 0.04 | +0.04 | +80.00% | 20 | 178 | 36.33% |
| XLI240510P00117000 | 2024-05-08 11:06AM EDT | 117.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 17 | 807 | 36.72% |
| XLI240510P00117500 | 2024-05-08 11:07AM EDT | 117.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 40 | 260 | 32.03% |
| XLI240510P00118000 | 2024-05-08 11:08AM EDT | 118.00 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 80 | 146 | 36.52% |
| XLI240510P00118500 | 2024-05-08 11:10AM EDT | 118.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 40 | 82 | 27.93% |
| XLI240510P00119000 | 2024-05-08 11:13AM EDT | 119.00 | 0.03 | 0.01 | 0.23 | -0.02 | -40.00% | 200 | 2,093 | 38.38% |
| XLI240510P00119500 | 2024-05-07 10:04AM EDT | 119.50 | 0.13 | 0.02 | 0.04 | 0.00 | - | 1 | 26 | 23.63% |
| XLI240510P00120000 | 2024-05-07 11:31AM EDT | 120.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 1 | 75 | 22.46% |
| XLI240510P00120500 | 2024-05-08 11:11AM EDT | 120.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 200 | 938 | 20.31% |
| XLI240510P00121000 | 2024-05-07 12:03PM EDT | 121.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 120 | 18.75% |
| XLI240510P00121500 | 2024-05-07 1:01PM EDT | 121.50 | 0.11 | 0.03 | 0.07 | +0.04 | +57.14% | 1 | 3,010 | 16.99% |
| XLI240510P00122000 | 2024-05-08 11:11AM EDT | 122.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 410 | 885 | 15.04% |
| XLI240510P00122500 | 2024-05-07 1:50PM EDT | 122.50 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 2 | 196 | 14.36% |
| XLI240510P00123000 | 2024-05-08 11:11AM EDT | 123.00 | 0.17 | 0.14 | 0.19 | -0.05 | -22.73% | 443 | 357 | 13.28% |
| XLI240510P00123500 | 2024-05-07 11:18AM EDT | 123.50 | 0.26 | 0.26 | 0.31 | 0.00 | - | 5 | 47 | 12.79% |
| XLI240510P00124000 | 2024-05-08 10:08AM EDT | 124.00 | 0.48 | 0.42 | 0.46 | +0.04 | +9.09% | 2 | 80 | 11.70% |
| XLI240510P00124500 | 2024-05-07 3:55PM EDT | 124.50 | 0.65 | 0.69 | 0.73 | 0.00 | - | 8 | 7 | 11.72% |
| XLI240510P00125000 | 2024-05-08 9:32AM EDT | 125.00 | 1.43 | 0.90 | 1.11 | +0.59 | +70.24% | 1 | 234 | 12.79% |
| XLI240510P00125500 | 2024-05-08 9:32AM EDT | 125.50 | 1.89 | 1.45 | 1.54 | -0.40 | -17.47% | 9 | 5 | 14.16% |
| XLI240510P00126000 | 2024-05-08 9:33AM EDT | 126.00 | 2.40 | 1.89 | 2.03 | +0.81 | +50.94% | 2 | 21 | 16.80% |
| XLI240510P00126500 | 2024-05-07 3:50PM EDT | 126.50 | 2.85 | 2.35 | 2.50 | +0.72 | +33.80% | 2 | 3 | 18.41% |
| XLI240510P00127000 | 2024-05-07 10:54AM EDT | 127.00 | 2.48 | 2.70 | 3.05 | 0.00 | - | 8 | 92 | 23.15% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 4.35 | 4.75 | 0.00 | - | 28 | 0 | 38.87% |
| XLI240510P00130000 | 2024-04-30 4:05PM EDT | 130.00 | 8.70 | 5.85 | 6.05 | 0.00 | - | - | 0 | 38.09% |
