Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.166,18 -1.542,87 (-2,63%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 2024-05-10 | 3.01 | 2.44 | 6.70 | 0.00 | - | 10 | 15 | 94.38% |
| XLI240517C00120000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 4.40 | 2.32 | 6.70 | 0.00 | - | 1 | 18,683 | 51.69% |
| XLI240531C00120000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 2.95 | 2.81 | 7.25 | 0.00 | - | - | 1 | 38.11% |
| XLI240621C00120000 | 2024-05-08 3:06PM EDT | 2024-06-21 | 5.72 | 3.50 | 6.25 | -0.47 | -7.59% | 2 | 6,011 | 21.46% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 2024-09-20 | 7.55 | 6.75 | 10.40 | 0.00 | - | 4 | 457 | 27.05% |
| XLI241220C00120000 | 2024-04-15 12:24PM EDT | 2024-12-20 | 11.10 | 8.20 | 12.15 | 0.00 | - | 1 | 795 | 25.59% |
| XLI250117C00120000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 10.05 | 8.55 | 12.95 | 0.00 | - | 1 | 3,785 | 26.15% |
| XLI250620C00120000 | 2024-05-06 11:44AM EDT | 2025-06-20 | 13.80 | 11.50 | 16.50 | 0.00 | - | 6 | 129 | 27.65% |
| XLI260116C00120000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 16.81 | 14.50 | 19.50 | +1.16 | +7.41% | 1 | 475 | 27.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00120000 | 2024-05-07 11:31AM EDT | 2024-05-10 | 0.12 | 0.00 | 1.52 | 0.00 | - | 1 | 75 | 52.34% |
| XLI240517P00120000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 0.12 | 0.05 | 2.24 | -0.04 | -25.00% | 246 | 18,675 | 50.20% |
| XLI240524P00120000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.25 | 0.03 | 2.34 | -0.02 | -7.41% | 1 | 97 | 39.55% |
| XLI240531P00120000 | 2024-05-08 9:45AM EDT | 2024-05-31 | 0.38 | 0.03 | 2.45 | 0.00 | - | 2 | 114 | 34.24% |
| XLI240614P00120000 | 2024-05-03 1:41PM EDT | 2024-06-14 | 1.03 | 0.00 | 2.69 | 0.00 | - | 60 | 0 | 28.87% |
| XLI240621P00120000 | 2024-05-08 2:40PM EDT | 2024-06-21 | 0.70 | 0.47 | 1.23 | 0.00 | - | 76 | 1,579 | 16.96% |
| XLI240920P00120000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 1.86 | 1.85 | 4.10 | -0.19 | -9.27% | 16 | 10,688 | 20.28% |
| XLI241220P00120000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.61 | 1.05 | 5.00 | 0.00 | - | 1,041 | 1,559 | 18.13% |
| XLI250117P00120000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 4.45 | 3.00 | 5.35 | 0.00 | - | 905 | 2,522 | 18.00% |
| XLI250620P00120000 | 2024-04-29 10:38AM EDT | 2025-06-20 | 5.70 | 4.25 | 7.50 | 0.00 | - | 20 | 94 | 18.49% |
| XLI260116P00120000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 6.73 | 4.00 | 9.00 | 0.00 | - | 3 | 18 | 17.45% |
