Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.280,43 -1.263,25 (-2,16%) CMC Crypto 200
1.308,18 +13,51 (+1,04%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:118.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 2024-05-10 | 4.05 | 4.15 | 8.70 | 0.00 | - | 4 | 9 | 111.48% |
| XLI240517C00118000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 6.44 | 4.55 | 8.75 | +2.69 | +71.73% | 12 | 153 | 61.77% |
| XLI240524C00118000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 4.65 | 4.70 | 9.10 | 0.00 | - | 11 | 16 | 51.17% |
| XLI240621C00118000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 6.95 | 5.65 | 9.70 | 0.00 | - | 2 | 1,076 | 35.36% |
| XLI240920C00118000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 9.54 | 7.50 | 11.50 | 0.00 | - | 1 | 92 | 26.88% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 12.09 | 9.85 | 14.25 | 0.00 | - | - | 1 | 28.33% |
| XLI260116C00118000 | 2024-04-17 12:53PM EDT | 2026-01-16 | 17.00 | 15.50 | 20.50 | 0.00 | - | 7 | 99 | 27.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00118000 | 2024-05-08 11:08AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.33 | -0.02 | -40.00% | 80 | 146 | 49.71% |
| XLI240517P00118000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 0.08 | 0.00 | 1.89 | 0.00 | - | 21 | 3,677 | 54.35% |
| XLI240524P00118000 | 2024-05-08 12:11PM EDT | 2024-05-24 | 0.13 | 0.00 | 2.26 | -0.04 | -23.53% | 1 | 2,521 | 45.84% |
| XLI240531P00118000 | 2024-05-02 10:00AM EDT | 2024-05-31 | 0.87 | 0.00 | 2.31 | 0.00 | - | 1 | 5 | 39.04% |
| XLI240614P00118000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 0.35 | 0.15 | 2.49 | -0.30 | -46.15% | 5 | 6 | 32.35% |
| XLI240621P00118000 | 2024-05-08 12:18PM EDT | 2024-06-21 | 0.48 | 0.07 | 2.53 | +0.01 | +2.13% | 3 | 1,529 | 29.99% |
| XLI240920P00118000 | 2024-05-08 9:41AM EDT | 2024-09-20 | 1.78 | 0.09 | 3.70 | -0.45 | -20.18% | 1 | 457 | 21.64% |
| XLI241220P00118000 | 2024-04-26 10:39AM EDT | 2024-12-20 | 3.70 | 0.53 | 4.80 | 0.00 | - | 5 | 5 | 19.85% |
