Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.990,39 -147,14 (-0,24%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.78 | +37.78 | - | 2 | 3 | 40.00 | 0.03 | 0.00 | - | 1,687 | 3,045 |
| - | - | - | - | - | 41.00 | 0.03 | 0.00 | - | 114 | 1,174 |
| 33.08 | 0.00 | - | 2 | 3 | 44.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 1 | 1 |
| 22.50 | 0.00 | - | 10 | 10 | 55.00 | 0.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 57.00 | 0.08 | 0.00 | - | 18 | 9 |
| - | - | - | - | - | 59.00 | 0.17 | 0.00 | - | 5 | 2,050 |
| 16.44 | 0.00 | - | 1 | 1 | 60.00 | 0.20 | 0.00 | - | 250 | 450 |
| 12.50 | 0.00 | - | - | 21 | 62.00 | 0.09 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 63.00 | 0.15 | +0.05 | +50.00% | 5 | 2 |
| 9.50 | 0.00 | - | - | 28 | 65.00 | 0.10 | 0.00 | - | 2 | 1,004 |
| 8.65 | 0.00 | - | - | 3 | 66.00 | 0.14 | 0.00 | - | 1 | 15 |
| 7.84 | 0.00 | - | 1 | 1 | 67.00 | 0.19 | 0.00 | - | 3 | 2 |
| 8.65 | 0.00 | - | 1 | 300 | 68.00 | 0.07 | -0.07 | -50.00% | 4 | 29,898 |
| 9.90 | 0.00 | - | 1 | 302 | 69.00 | 0.24 | 0.00 | - | 1 | 175 |
| 5.15 | 0.00 | - | 1 | 5 | 70.00 | 0.22 | 0.00 | - | 1 | 262 |
| 7.25 | 0.00 | - | 4 | 700 | 71.00 | 0.26 | 0.00 | - | 4 | 290 |
| 6.20 | 0.00 | - | 1 | 525 | 72.00 | 0.32 | -0.11 | -25.58% | 51 | 1,199 |
| 4.50 | 0.00 | - | 154 | 419 | 73.00 | 0.37 | 0.00 | - | 15 | 554 |
| 4.10 | 0.00 | - | 1 | 823 | 74.00 | 0.46 | -0.01 | -2.13% | 8 | 1,874 |
| 3.60 | 0.00 | - | 13 | 838 | 75.00 | 0.66 | +0.01 | +1.54% | 33 | 2,283 |
| 2.99 | +0.09 | +3.10% | 4 | 514 | 76.00 | 0.88 | +0.08 | +10.00% | 10 | 1,511 |
| 2.30 | +0.12 | +5.50% | 25 | 1,123 | 77.00 | 1.16 | -0.04 | -3.33% | 5 | 2,157 |
| 1.70 | +0.08 | +4.94% | 7 | 1,241 | 78.00 | 1.67 | 0.00 | - | 127 | 891 |
| 1.31 | +0.22 | +20.18% | 10 | 1,798 | 79.00 | 3.55 | 0.00 | - | 171 | 476 |
| 0.80 | +0.09 | +12.68% | 104 | 2,679 | 80.00 | 3.40 | 0.00 | - | 1 | 1,640 |
| 0.48 | 0.00 | - | 16 | 685 | 81.00 | 3.70 | 0.00 | - | 26 | 77 |
| 0.28 | 0.00 | - | 126 | 270 | 82.00 | 3.95 | 0.00 | - | 183 | 155 |
| 0.22 | +0.07 | +46.67% | 1 | 21 | 83.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 497 | 84.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 21 | 86.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 160 | 60 | 87.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 100 | 88.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 175 | 89.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 120 | 90.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 30 | 485 | 91.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 250 | 130 | 92.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 260 | 93.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 295 | 94.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 35 | 95.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 260 | 96.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 67 | 97.00 | - | - | - | - | - |
