Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
18.621,21 +123,27 (+0,67%) Euro Stoxx 50
5.012,75 +29,08 (+0,58%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0844 -0,0011 (-0,10%) Bitcoin EUR
63.738,42 +1.366,60 (+2,19%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLP240719C00070000 | 2024-05-24 11:33AM EDT | 70.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| XLP240719C00071000 | 2024-05-31 10:11AM EDT | 71.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 172 | 179 | 0.00% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 72.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 73.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLP240719C00074000 | 2024-05-31 3:53PM EDT | 74.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,305 | 0.00% |
| XLP240719C00075000 | 2024-05-31 3:53PM EDT | 75.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 29 | 798 | 0.00% |
| XLP240719C00076000 | 2024-05-31 3:46PM EDT | 76.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 139 | 284 | 0.00% |
| XLP240719C00077000 | 2024-05-31 3:57PM EDT | 77.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 221 | 2,392 | 0.00% |
| XLP240719C00078000 | 2024-05-31 3:58PM EDT | 78.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 158 | 20,881 | 0.78% |
| XLP240719C00079000 | 2024-05-31 3:47PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 1.56% |
| XLP240719C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 171 | 5,696 | 3.13% |
| XLP240719C00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 132 | 3.13% |
| XLP240719C00082000 | 2024-05-30 3:41PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XLP240719C00083000 | 2024-05-31 3:55PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 76 | 6.25% |
| XLP240719C00084000 | 2024-05-30 12:58PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 931 | 6.25% |
| XLP240719C00085000 | 2024-05-24 11:24AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 6.25% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 65.28% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 67.96% |
| XLP240719C00088000 | 2024-05-31 12:46PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 220 | 6.25% |
| XLP240719C00089000 | 2024-05-31 12:42PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 220 | 12.50% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 12.50% |
| XLP240719C00091000 | 2024-05-23 2:14PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 105.18% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 86.28% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLP240719P00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.33% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 48.54% |
| XLP240719P00068000 | 2024-05-15 2:22PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XLP240719P00069000 | 2024-05-16 9:45AM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLP240719P00070000 | 2024-05-31 1:33PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| XLP240719P00071000 | 2024-05-31 3:47PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 116 | 2,910 | 6.25% |
| XLP240719P00072000 | 2024-05-31 3:55PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 146 | 6.25% |
| XLP240719P00073000 | 2024-05-31 3:47PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 960 | 3.13% |
| XLP240719P00074000 | 2024-05-31 3:41PM EDT | 74.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 116 | 1,830 | 3.13% |
| XLP240719P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 73 | 2,772 | 3.13% |
| XLP240719P00076000 | 2024-05-31 4:14PM EDT | 76.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 950 | 1.56% |
| XLP240719P00077000 | 2024-05-31 3:53PM EDT | 77.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,003 | 0.39% |
| XLP240719P00078000 | 2024-05-31 10:21AM EDT | 78.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| XLP240719P00079000 | 2024-05-28 1:06PM EDT | 79.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLP240719P00080000 | 2024-05-29 12:11PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
