Deutsche Märkte öffnen in 1 Stunde 7 Minute
Nikkei 225
39.497,15 +155,61 (+0,40%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.566,98 +619,23 (+1,09%) CMC Crypto 200
1.282,59 +16,45 (+1,30%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240816C00075000 | 2024-06-26 9:45AM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240816C00076000 | 2024-06-26 10:03AM EDT | 76.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240816C00077000 | 2024-06-27 4:03PM EDT | 77.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.10% |
| XLP240816C00078000 | 2024-06-27 3:04PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| XLP240816C00079000 | 2024-06-27 1:42PM EDT | 79.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLP240816C00080000 | 2024-06-27 3:56PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLP240816C00081000 | 2024-06-27 1:15PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240816C00082000 | 2024-06-26 9:47AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240816C00083000 | 2024-06-27 3:56PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XLP240816C00084000 | 2024-06-21 9:40AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240816C00085000 | 2024-06-11 12:56PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP240816C00086000 | 2024-06-04 12:06PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLP240816C00088000 | 2024-06-03 11:25AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLP240816C00089000 | 2024-06-03 11:18AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240816C00090000 | 2024-06-04 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240816C00091000 | 2024-06-04 12:01PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLP240816C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816P00062000 | 2024-06-14 3:58PM EDT | 62.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240816P00068000 | 2024-06-20 1:28PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLP240816P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240816P00071000 | 2024-06-27 1:09PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240816P00072000 | 2024-06-27 3:56PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLP240816P00073000 | 2024-06-27 1:15PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLP240816P00074000 | 2024-06-27 3:39PM EDT | 74.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XLP240816P00075000 | 2024-06-27 3:56PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLP240816P00076000 | 2024-06-27 2:42PM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLP240816P00077000 | 2024-06-27 4:03PM EDT | 77.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLP240816P00078000 | 2024-06-25 11:04AM EDT | 78.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
