Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
39.516,46 +174,92 (+0,44%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.516,42 +688,76 (+1,21%) CMC Crypto 200
1.281,21 -2,62 (-0,20%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 2.96 | 7.50 | 0.00 | - | 5 | 0 | 153.91% |
| XLP240628C00074000 | 2024-06-27 1:13PM EDT | 74.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628C00075500 | 2024-06-25 12:46PM EDT | 75.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLP240628C00076000 | 2024-06-27 3:53PM EDT | 76.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLP240628C00076500 | 2024-06-26 3:41PM EDT | 76.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLP240628C00077000 | 2024-06-27 3:54PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| XLP240628C00077500 | 2024-06-27 2:30PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLP240628C00078000 | 2024-06-27 3:18PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLP240628C00078500 | 2024-06-26 11:56AM EDT | 78.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP240628C00079000 | 2024-06-24 2:36PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLP240628C00079500 | 2024-06-27 2:30PM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLP240628C00080500 | 2024-06-20 10:39AM EDT | 80.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLP240628C00081000 | 2024-06-18 11:23AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| XLP240628C00081500 | 2024-06-20 10:33AM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLP240628C00082500 | 2024-06-27 9:46AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| XLP240628C00083000 | 2024-06-26 9:59AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| XLP240628C00084000 | 2024-06-26 9:41AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP240628C00085000 | 2024-06-24 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLP240628C00088000 | 2024-06-17 11:35AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLP240628P00066000 | 2024-06-24 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLP240628P00067000 | 2024-06-24 9:55AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLP240628P00068000 | 2024-06-24 10:44AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 50.00% |
| XLP240628P00069000 | 2024-06-24 11:48AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLP240628P00070000 | 2024-06-26 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| XLP240628P00071000 | 2024-06-27 9:45AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLP240628P00071500 | 2024-06-27 9:48AM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLP240628P00072000 | 2024-06-27 10:27AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLP240628P00072500 | 2024-06-27 10:31AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLP240628P00073000 | 2024-06-27 10:30AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XLP240628P00073500 | 2024-06-26 3:01PM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLP240628P00074000 | 2024-06-27 10:36AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP240628P00074500 | 2024-06-27 3:36PM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLP240628P00075000 | 2024-06-27 10:39AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLP240628P00075500 | 2024-06-27 2:54PM EDT | 75.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLP240628P00076000 | 2024-06-27 9:46AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240628P00076500 | 2024-06-27 3:59PM EDT | 76.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240628P00077000 | 2024-06-27 3:52PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 0.00% |
| XLP240628P00077500 | 2024-06-27 10:15AM EDT | 77.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240628P00078000 | 2024-06-27 11:21AM EDT | 78.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240628P00079000 | 2024-06-18 12:14PM EDT | 79.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240628P00079500 | 2024-06-21 11:43AM EDT | 79.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 0.00% |
