Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,00 -6,90 (-0,30%) EUR/USD
1,0667 -0,0006 (-0,05%) Bitcoin EUR
53.693,41 -5.589,02 (-9,43%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP240503C00074000 | 2024-04-30 10:22AM EDT | 74.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240503C00074500 | 2024-04-30 11:48AM EDT | 74.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP240503C00075000 | 2024-04-30 10:34AM EDT | 75.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240503C00075500 | 2024-04-30 11:49AM EDT | 75.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| XLP240503C00076000 | 2024-04-30 3:53PM EDT | 76.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLP240503C00076500 | 2024-04-29 12:34PM EDT | 76.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLP240503C00077000 | 2024-04-29 2:58PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP240503C00077500 | 2024-04-29 11:11AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 75.49% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLP240503P00069000 | 2024-04-19 3:12PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP240503P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLP240503P00071500 | 2024-04-29 10:28AM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLP240503P00072500 | 2024-04-29 10:36AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLP240503P00073000 | 2024-04-30 3:09PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLP240503P00073500 | 2024-04-30 1:43PM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP240503P00074000 | 2024-04-30 11:15AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLP240503P00074500 | 2024-04-30 3:29PM EDT | 74.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLP240503P00075000 | 2024-04-30 3:55PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| XLP240503P00075500 | 2024-04-30 3:35PM EDT | 75.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.03% |
| XLP240503P00076000 | 2024-04-30 11:34AM EDT | 76.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240503P00076500 | 2024-04-29 1:16PM EDT | 76.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
