Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
39.512,73 +171,19 (+0,44%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.492,78 +689,57 (+1,21%) CMC Crypto 200
1.281,03 -2,80 (-0,22%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240705C00075500 | 2024-06-26 10:37AM EDT | 75.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP240705C00076000 | 2024-06-25 11:48AM EDT | 76.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240705C00076500 | 2024-06-27 12:54PM EDT | 76.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240705C00077000 | 2024-06-27 3:21PM EDT | 77.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLP240705C00077500 | 2024-06-27 1:00PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP240705C00078000 | 2024-06-27 3:17PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLP240705C00078500 | 2024-06-27 2:29PM EDT | 78.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240705C00079000 | 2024-06-26 11:16AM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLP240705C00079500 | 2024-06-24 2:47PM EDT | 79.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP240705C00081500 | 2024-06-13 10:27AM EDT | 81.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240705C00084000 | 2024-06-14 12:33PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240705C00086000 | 2024-06-18 2:20PM EDT | 86.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240705C00087000 | 2024-06-24 2:47PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLP240705P00067000 | 2024-06-27 10:50AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XLP240705P00069000 | 2024-06-24 12:44PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240705P00071000 | 2024-06-26 1:39PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240705P00071500 | 2024-06-26 1:40PM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| XLP240705P00072500 | 2024-06-27 10:43AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLP240705P00073000 | 2024-06-27 10:58AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLP240705P00073500 | 2024-06-27 10:56AM EDT | 73.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLP240705P00074000 | 2024-06-27 10:44AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP240705P00074500 | 2024-06-27 10:49AM EDT | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLP240705P00075000 | 2024-06-27 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLP240705P00075500 | 2024-05-28 2:36PM EDT | 75.50 | 0.75 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 37.70% |
| XLP240705P00076000 | 2024-06-27 2:02PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLP240705P00076500 | 2024-06-27 3:59PM EDT | 76.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLP240705P00077000 | 2024-06-27 3:55PM EDT | 77.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLP240705P00077500 | 2024-06-27 3:00PM EDT | 77.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 78.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240705P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
