Deutsche Märkte öffnen in 44 Minuten
Nikkei 225
39.547,06 +205,52 (+0,52%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.598,10 +768,91 (+1,35%) CMC Crypto 200
1.282,68 -1,15 (-0,09%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240712C00075500 | 2024-05-30 3:47PM EDT | 75.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240712C00076000 | 2024-06-27 3:33PM EDT | 76.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP240712C00076500 | 2024-06-27 11:16AM EDT | 76.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240712C00077000 | 2024-06-25 3:24PM EDT | 77.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| XLP240712C00077500 | 2024-06-27 11:16AM EDT | 77.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP240712C00078000 | 2024-06-27 2:25PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLP240712C00078500 | 2024-06-27 9:30AM EDT | 78.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLP240712C00079500 | 2024-06-20 9:53AM EDT | 79.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLP240712C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP240712C00080500 | 2024-06-25 10:16AM EDT | 80.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00065000 | 2024-06-20 11:14AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLP240712P00067000 | 2024-06-26 12:40PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLP240712P00068000 | 2024-06-26 12:41PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLP240712P00069000 | 2024-06-26 1:03PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240712P00070000 | 2024-06-27 11:51AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| XLP240712P00070500 | 2024-06-26 12:42PM EDT | 70.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240712P00071000 | 2024-06-27 11:50AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240712P00071500 | 2024-06-26 12:44PM EDT | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLP240712P00072000 | 2024-06-27 12:09PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLP240712P00072500 | 2024-06-27 12:04PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| XLP240712P00073000 | 2024-06-27 11:58AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLP240712P00073500 | 2024-06-27 12:04PM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLP240712P00074000 | 2024-06-27 12:09PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLP240712P00074500 | 2024-06-20 3:33PM EDT | 74.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLP240712P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240712P00075500 | 2024-06-27 12:39PM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLP240712P00076000 | 2024-06-27 2:34PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLP240712P00076500 | 2024-06-27 2:40PM EDT | 76.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLP240712P00077000 | 2024-06-27 11:25AM EDT | 77.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240712P00077500 | 2024-06-25 9:43AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 78.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 79.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240712P00079500 | 2024-06-11 10:48AM EDT | 79.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
