Deutsche Märkte schließen in 6 Stunden 3 Minuten
DAX
18.654,25 +156,31 (+0,85%) Euro Stoxx 50
5.019,71 +36,04 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,70 +0,90 (+0,04%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.608,26 +1.221,95 (+1,96%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 68.12% |
| XLP250117C00040000 | 2024-02-23 11:27AM EDT | 40.00 | 35.50 | 33.50 | 38.50 | 0.00 | - | 2 | 9 | 62.67% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 47.83% |
| XLP250117C00050000 | 2024-02-08 11:57AM EDT | 50.00 | 24.90 | 23.50 | 28.50 | 0.00 | - | 17 | 18 | 44.85% |
| XLP250117C00055000 | 2024-05-29 10:06AM EDT | 55.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP250117C00060000 | 2024-05-17 11:03AM EDT | 60.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00066000 | 2024-02-15 12:49PM EDT | 66.00 | 9.72 | 9.00 | 13.40 | 0.00 | - | 10 | 22 | 27.17% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 26.19% |
| XLP250117C00068000 | 2024-05-08 12:58PM EDT | 68.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00070000 | 2024-05-31 11:26AM EDT | 70.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP250117C00071000 | 2024-05-20 10:19AM EDT | 71.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 72.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP250117C00073000 | 2024-05-29 10:06AM EDT | 73.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP250117C00074000 | 2024-05-10 9:39AM EDT | 74.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00075000 | 2024-05-31 10:17AM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00076000 | 2024-05-30 9:58AM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP250117C00077000 | 2024-05-24 1:20PM EDT | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP250117C00078000 | 2024-05-31 12:41PM EDT | 78.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.39% |
| XLP250117C00079000 | 2024-05-24 11:03AM EDT | 79.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| XLP250117C00080000 | 2024-05-31 3:48PM EDT | 80.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLP250117C00081000 | 2024-05-28 2:07PM EDT | 81.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| XLP250117C00082000 | 2024-05-30 9:58AM EDT | 82.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XLP250117C00083000 | 2024-05-28 12:41PM EDT | 83.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLP250117C00084000 | 2024-05-29 11:25AM EDT | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLP250117C00085000 | 2024-05-31 10:17AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117C00090000 | 2024-05-28 3:45PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117C00095000 | 2024-05-23 12:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 29.33% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 23.05% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 23.63% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 23.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-05-30 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 78.65% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 67.44% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP250117P00055000 | 2024-05-07 12:31PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 55.40% |
| XLP250117P00060000 | 2024-05-16 9:45AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 52.54% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 49.48% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| XLP250117P00064000 | 2024-05-31 10:34AM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLP250117P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP250117P00066000 | 2024-05-31 10:29AM EDT | 66.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| XLP250117P00067000 | 2024-05-14 12:01PM EDT | 67.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 3.13% |
| XLP250117P00068000 | 2024-05-28 2:11PM EDT | 68.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| XLP250117P00069000 | 2024-05-24 11:16AM EDT | 69.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00070000 | 2024-05-29 12:19PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLP250117P00071000 | 2024-05-31 3:40PM EDT | 71.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00072000 | 2024-05-31 3:45PM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLP250117P00073000 | 2024-05-13 11:13AM EDT | 73.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP250117P00074000 | 2024-05-31 11:22AM EDT | 74.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLP250117P00075000 | 2024-05-31 11:22AM EDT | 75.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| XLP250117P00076000 | 2024-05-31 11:30AM EDT | 76.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| XLP250117P00077000 | 2024-05-31 3:40PM EDT | 77.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| XLP250117P00078000 | 2024-05-21 10:45AM EDT | 78.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLP250117P00079000 | 2024-05-20 10:00AM EDT | 79.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117P00080000 | 2024-05-20 9:47AM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 33.34% |
| XLP250117P00083000 | 2023-06-22 1:24PM EDT | 83.00 | 8.90 | 7.10 | 8.35 | 0.00 | - | 7 | 0 | 19.86% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 50.57% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 35.47% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 42.02% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 47.16% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 57.21% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 59.34% |
