Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.293,86 -268,41 (-0,44%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 0.00% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 49.57% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 50.16% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 48.69% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 45.87% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 45.10% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 25.75 | 30.50 | 0.00 | - | 1 | 31 | 42.10% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 36.59% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 19.50 | 24.25 | 0.00 | - | 1 | 1 | 36.91% |
| XLI241220C00112000 | 2024-05-07 3:16PM EDT | 112.00 | 16.75 | 15.00 | 19.55 | 0.00 | - | 3 | 4 | 32.22% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 14.00 | 18.75 | 0.00 | - | - | 2 | 31.68% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 12.50 | 17.20 | 0.00 | - | 2 | 204 | 30.70% |
| XLI241220C00117000 | 2024-04-18 1:04PM EDT | 117.00 | 11.70 | 10.85 | 15.50 | 0.00 | - | - | 1 | 29.18% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 10.00 | 14.65 | 0.00 | - | - | 1 | 28.40% |
| XLI241220C00120000 | 2024-05-15 1:11PM EDT | 120.00 | 11.10 | 8.50 | 13.25 | 0.00 | - | 1 | 794 | 27.59% |
| XLI241220C00122000 | 2024-05-06 11:11AM EDT | 122.00 | 9.00 | 7.00 | 11.70 | 0.00 | - | 1 | 3 | 26.25% |
| XLI241220C00123000 | 2024-05-17 10:10AM EDT | 123.00 | 8.48 | 6.35 | 11.00 | -0.02 | -0.24% | 3 | 3 | 25.73% |
| XLI241220C00125000 | 2024-05-15 9:45AM EDT | 125.00 | 7.95 | 5.30 | 10.00 | 0.00 | - | 1 | 1,186 | 25.64% |
| XLI241220C00126000 | 2024-05-17 10:38AM EDT | 126.00 | 6.51 | 4.15 | 8.95 | -0.59 | -8.31% | 6 | 504 | 24.09% |
| XLI241220C00127000 | 2024-05-02 9:48AM EDT | 127.00 | 4.75 | 3.65 | 8.35 | 0.00 | - | - | 1,000 | 23.68% |
| XLI241220C00129000 | 2024-05-17 10:29AM EDT | 129.00 | 4.94 | 3.05 | 7.50 | +0.44 | +9.78% | 2 | 1 | 23.65% |
| XLI241220C00130000 | 2024-05-17 2:34PM EDT | 130.00 | 4.45 | 2.53 | 7.00 | -0.25 | -5.32% | 66 | 1,154 | 23.37% |
| XLI241220C00131000 | 2024-05-17 1:21PM EDT | 131.00 | 3.90 | 2.00 | 6.50 | -0.25 | -6.02% | 51 | 128 | 23.04% |
| XLI241220C00132000 | 2024-05-16 2:59PM EDT | 132.00 | 3.80 | 1.30 | 5.80 | 0.00 | - | 4 | 6 | 22.14% |
| XLI241220C00135000 | 2024-05-09 9:49AM EDT | 135.00 | 2.60 | 0.57 | 5.00 | 0.00 | - | 1 | 1,894 | 22.62% |
| XLI241220C00138000 | 2024-04-23 2:57PM EDT | 138.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | - | 4 | 25.04% |
| XLI241220C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 1.53 | 0.25 | 4.75 | 0.00 | - | 47 | 47 | 25.09% |
| XLI241220C00140000 | 2024-05-09 9:49AM EDT | 140.00 | 1.35 | 0.04 | 4.75 | 0.00 | - | 261 | 1,823 | 25.84% |
| XLI241220C00141000 | 2024-05-09 10:36AM EDT | 141.00 | 1.23 | 0.03 | 4.75 | 0.00 | - | 46 | 46 | 26.57% |
| XLI241220C00145000 | 2024-04-23 3:20PM EDT | 145.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | 2 | 309 | 27.99% |
| XLI241220C00150000 | 2024-05-16 2:53PM EDT | 150.00 | 0.34 | 0.00 | 4.10 | 0.00 | - | 2 | 495 | 30.53% |
| XLI241220C00155000 | 2024-05-15 1:53PM EDT | 155.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 32.11% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 3.65 | 0.00 | - | 2 | 0 | 34.61% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 36.95% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 39.14% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 37.77% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 2.70 | 0.00 | - | 51 | 52 | 65.33% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7,500 | 7,503 | 56.47% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 53.74% |
| XLI241220P00075000 | 2024-05-06 11:33AM EDT | 75.00 | 0.17 | 0.00 | 2.67 | 0.00 | - | 2 | 6 | 58.22% |
| XLI241220P00080000 | 2024-05-10 1:11PM EDT | 80.00 | 0.14 | 0.00 | 2.77 | 0.00 | - | 1 | 5 | 53.08% |
| XLI241220P00085000 | 2024-05-06 11:31AM EDT | 85.00 | 0.30 | 0.00 | 2.83 | 0.00 | - | 2 | 178 | 47.93% |
| XLI241220P00086000 | 2024-05-06 11:29AM EDT | 86.00 | 0.32 | 0.00 | 3.50 | 0.00 | - | 2 | 333 | 50.41% |
| XLI241220P00087000 | 2024-05-06 11:23AM EDT | 87.00 | 0.32 | 0.00 | 3.95 | 0.00 | - | 2 | 1 | 51.53% |
| XLI241220P00088000 | 2024-05-08 2:59PM EDT | 88.00 | 0.29 | 0.00 | 3.90 | 0.00 | - | 2 | 2,918 | 50.15% |
| XLI241220P00089000 | 2024-05-08 2:54PM EDT | 89.00 | 0.36 | 0.00 | 4.05 | 0.00 | - | 2 | 0 | 49.73% |
| XLI241220P00090000 | 2024-05-10 2:00PM EDT | 90.00 | 0.27 | 0.00 | 3.95 | 0.00 | - | 2 | 51 | 48.15% |
| XLI241220P00091000 | 2024-05-09 1:43PM EDT | 91.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 46.80% |
| XLI241220P00092000 | 2024-05-06 11:13AM EDT | 92.00 | 0.46 | 0.00 | 3.95 | 0.00 | - | 2 | 39 | 45.94% |
| XLI241220P00093000 | 2024-05-06 11:14AM EDT | 93.00 | 0.49 | 0.00 | 4.20 | 0.00 | - | 2 | 1,019 | 45.95% |
| XLI241220P00094000 | 2024-05-06 11:16AM EDT | 94.00 | 0.52 | 0.00 | 4.20 | 0.00 | - | 2 | 0 | 44.85% |
| XLI241220P00095000 | 2024-05-10 3:47PM EDT | 95.00 | 0.39 | 0.00 | 4.05 | 0.00 | - | 1 | 57 | 43.12% |
| XLI241220P00096000 | 2024-05-09 1:42PM EDT | 96.00 | 0.48 | 0.00 | 4.15 | 0.00 | - | 2 | 2,933 | 42.46% |
| XLI241220P00098000 | 2024-05-13 11:20AM EDT | 98.00 | 0.48 | 0.00 | 4.10 | 0.00 | - | 2 | 335 | 40.11% |
| XLI241220P00100000 | 2024-05-17 3:54PM EDT | 100.00 | 0.58 | 0.28 | 1.84 | -0.02 | -3.33% | 12 | 663 | 28.08% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.09 | 4.40 | 0.00 | - | 2 | 2 | 37.04% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.23 | 4.40 | 0.00 | - | 1 | 1 | 35.98% |
| XLI241220P00105000 | 2024-04-24 1:14PM EDT | 105.00 | 1.65 | 0.21 | 4.80 | 0.00 | - | 3 | 864 | 35.30% |
| XLI241220P00110000 | 2024-05-07 12:10PM EDT | 110.00 | 1.35 | 0.04 | 4.80 | 0.00 | - | 25 | 796 | 29.95% |
| XLI241220P00112000 | 2024-04-25 9:32AM EDT | 112.00 | 2.58 | 0.03 | 4.75 | 0.00 | - | - | 1 | 27.65% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 0.05 | 4.75 | 0.00 | - | 1,008 | 1,000 | 25.51% |
| XLI241220P00115000 | 2024-05-01 3:38PM EDT | 115.00 | 2.83 | 0.05 | 4.80 | 0.00 | - | 1,002 | 2,254 | 24.58% |
| XLI241220P00118000 | 2024-04-26 10:39AM EDT | 118.00 | 3.70 | 0.10 | 5.00 | 0.00 | - | 5 | 5 | 21.86% |
| XLI241220P00119000 | 2024-05-08 3:41PM EDT | 119.00 | 2.90 | 0.40 | 5.00 | 0.00 | - | - | 1 | 20.73% |
| XLI241220P00120000 | 2024-05-16 12:59PM EDT | 120.00 | 2.67 | 1.30 | 5.00 | 0.00 | - | 5 | 1,559 | 19.58% |
| XLI241220P00121000 | 2024-05-15 2:31PM EDT | 121.00 | 2.86 | 0.50 | 5.10 | 0.00 | - | 7 | 52 | 18.69% |
| XLI241220P00122000 | 2024-05-02 12:30PM EDT | 122.00 | 5.20 | 0.54 | 5.15 | 0.00 | - | - | 81 | 17.63% |
| XLI241220P00123000 | 2024-05-02 12:30PM EDT | 123.00 | 5.60 | 1.00 | 5.55 | 0.00 | - | - | 1 | 17.48% |
| XLI241220P00125000 | 2024-05-15 3:01PM EDT | 125.00 | 4.03 | 2.15 | 6.50 | 0.00 | - | 5 | 1,042 | 17.37% |
| XLI241220P00126000 | 2024-05-16 3:18PM EDT | 126.00 | 4.60 | 2.00 | 6.60 | 0.00 | - | 7 | 244 | 16.25% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 3.00 | 7.60 | 0.00 | - | - | 56 | 15.90% |
| XLI241220P00130000 | 2024-05-07 12:24PM EDT | 130.00 | 7.15 | 4.00 | 8.65 | 0.00 | - | 20 | 40 | 15.41% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
