Deutsche Märkte schließen in 47 Minuten
DAX
18.704,93 -64,03 (-0,34%) Euro Stoxx 50
5.042,06 -32,28 (-0,64%) Dow Jones 30
39.868,87 +62,10 (+0,16%) Gold
2.430,90 -7,60 (-0,31%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.032,59 +3.439,11 (+5,58%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00072000 | 2024-05-13 11:13AM EDT | 72.00 | 6.20 | 5.85 | 6.05 | 0.00 | - | 1 | 1 | 57.72% |
| XLP240524C00072500 | 2024-05-15 10:02AM EDT | 72.50 | 4.83 | 4.05 | 5.55 | 0.00 | - | - | 1 | 53.91% |
| XLP240524C00073000 | 2024-05-20 2:36PM EDT | 73.00 | 4.80 | 4.95 | 5.60 | 0.00 | - | 3 | 10 | 62.99% |
| XLP240524C00073500 | 2024-05-20 3:02PM EDT | 73.50 | 4.32 | 3.80 | 4.60 | 0.00 | - | 11 | 16 | 49.22% |
| XLP240524C00074000 | 2024-05-21 10:18AM EDT | 74.00 | 4.06 | 2.74 | 4.05 | -0.04 | -0.98% | 2 | 34 | 42.19% |
| XLP240524C00074500 | 2024-05-20 12:15PM EDT | 74.50 | 3.55 | 3.30 | 3.55 | 0.00 | - | 8 | 25 | 38.18% |
| XLP240524C00075000 | 2024-05-20 1:51PM EDT | 75.00 | 3.05 | 2.86 | 3.05 | +0.25 | +8.93% | 1 | 51 | 34.08% |
| XLP240524C00075500 | 2024-05-13 2:42PM EDT | 75.50 | 2.07 | 2.44 | 2.53 | 0.00 | - | 13 | 77 | 28.91% |
| XLP240524C00076000 | 2024-05-16 10:37AM EDT | 76.00 | 2.72 | 1.90 | 2.06 | 0.00 | - | 1 | 60 | 26.07% |
| XLP240524C00076500 | 2024-05-20 3:59PM EDT | 76.50 | 1.27 | 1.47 | 1.55 | 0.00 | - | 5 | 49 | 21.09% |
| XLP240524C00077000 | 2024-05-20 3:59PM EDT | 77.00 | 0.84 | 1.01 | 1.09 | 0.00 | - | 17 | 41 | 17.77% |
| XLP240524C00077500 | 2024-05-20 3:28PM EDT | 77.50 | 0.55 | 0.63 | 0.65 | 0.00 | - | 104 | 142 | 14.16% |
| XLP240524C00078000 | 2024-05-21 10:02AM EDT | 78.00 | 0.44 | 0.33 | 0.35 | +0.15 | +51.72% | 16 | 1,743 | 13.09% |
| XLP240524C00078500 | 2024-05-21 10:02AM EDT | 78.50 | 0.21 | 0.14 | 0.15 | +0.10 | +90.91% | 4 | 95 | 12.11% |
| XLP240524C00079000 | 2024-05-20 1:45PM EDT | 79.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 176 | 12.11% |
| XLP240524C00079500 | 2024-05-20 1:54PM EDT | 79.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 82 | 13.28% |
| XLP240524C00080000 | 2024-05-20 10:19AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 84 | 14.84% |
| XLP240524C00080500 | 2024-05-16 12:15PM EDT | 80.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 15.63% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00067000 | 2024-04-23 11:27AM EDT | 67.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 109.96% |
| XLP240524P00068000 | 2024-04-23 12:58PM EDT | 68.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 205 | 6 | 101.66% |
| XLP240524P00069000 | 2024-04-23 2:16PM EDT | 69.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 68 | 55 | 52.34% |
| XLP240524P00069500 | 2024-05-03 11:59AM EDT | 69.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 50.00% |
| XLP240524P00070000 | 2024-05-06 3:16PM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 46.88% |
| XLP240524P00070500 | 2024-05-02 2:23PM EDT | 70.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 51.17% |
| XLP240524P00071000 | 2024-05-07 2:54PM EDT | 71.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 41.41% |
| XLP240524P00071500 | 2024-05-02 2:23PM EDT | 71.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.56% |
| XLP240524P00072000 | 2024-05-17 1:08PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 41.99% |
| XLP240524P00072500 | 2024-05-17 11:05AM EDT | 72.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 15 | 76 | 53.91% |
| XLP240524P00073000 | 2024-05-20 11:22AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 27.34% |
| XLP240524P00073500 | 2024-05-20 3:02PM EDT | 73.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 42 | 27.74% |
| XLP240524P00074000 | 2024-05-20 12:03PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 38 | 25.00% |
| XLP240524P00074500 | 2024-05-20 1:45PM EDT | 74.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 20 | 22.27% |
| XLP240524P00075000 | 2024-05-15 3:27PM EDT | 75.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1,014 | 20.70% |
| XLP240524P00075500 | 2024-05-20 3:28PM EDT | 75.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,277 | 17.77% |
| XLP240524P00076000 | 2024-05-17 12:32PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 299 | 15.63% |
| XLP240524P00076500 | 2024-05-20 12:20PM EDT | 76.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 172 | 12.99% |
| XLP240524P00077000 | 2024-05-20 3:18PM EDT | 77.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 4 | 255 | 11.33% |
| XLP240524P00077500 | 2024-05-20 2:44PM EDT | 77.50 | 0.26 | 0.17 | 0.19 | 0.00 | - | 91 | 123 | 10.25% |
| XLP240524P00078000 | 2024-05-20 3:54PM EDT | 78.00 | 0.36 | 0.37 | 0.39 | -0.15 | -29.41% | 3 | 10,001 | 9.33% |
| XLP240524P00078500 | 2024-05-20 3:55PM EDT | 78.50 | 0.89 | 0.67 | 0.73 | 0.00 | - | 14 | 22 | 8.79% |
| XLP240524P00079000 | 2024-05-20 9:37AM EDT | 79.00 | 1.05 | 1.09 | 1.17 | 0.00 | - | 5 | 13 | 8.01% |
| XLP240524P00079500 | 2024-05-17 10:07AM EDT | 79.50 | 1.24 | 1.55 | 1.66 | 0.00 | - | 3 | 0 | 6.25% |
