Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.503,11 -1.844,83 (-3,16%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517C00050000 | 2024-04-22 11:01AM EDT | 50.00 | 25.00 | 25.10 | 29.80 | 0.00 | - | - | 1 | 314.26% |
| XLP240517C00063000 | 2024-04-22 12:14PM EDT | 63.00 | 11.40 | 13.55 | 17.00 | 0.00 | - | - | 1,600 | 124.22% |
| XLP240517C00064000 | 2024-04-17 11:30AM EDT | 64.00 | 9.45 | 11.90 | 16.00 | 0.00 | - | - | 3 | 97.66% |
| XLP240517C00065000 | 2024-04-17 12:05PM EDT | 65.00 | 8.45 | 11.20 | 15.00 | 0.00 | - | - | 3 | 100.88% |
| XLP240517C00070000 | 2024-05-10 3:12PM EDT | 70.00 | 7.65 | 6.65 | 10.00 | +0.35 | +4.79% | 1 | 15 | 77.44% |
| XLP240517C00071000 | 2024-05-08 10:09AM EDT | 71.00 | 5.92 | 5.65 | 8.60 | 0.00 | - | 1 | 157 | 62.50% |
| XLP240517C00072000 | 2024-05-08 3:46PM EDT | 72.00 | 4.70 | 3.75 | 5.80 | 0.00 | - | 25 | 458 | 40.82% |
| XLP240517C00072500 | 2024-05-07 12:13PM EDT | 72.50 | 4.12 | 3.45 | 7.50 | 0.00 | - | 1 | 3 | 108.25% |
| XLP240517C00073000 | 2024-05-10 9:30AM EDT | 73.00 | 4.85 | 2.94 | 6.65 | +1.55 | +46.97% | 1 | 205 | 94.14% |
| XLP240517C00073500 | 2024-05-02 1:13PM EDT | 73.50 | 2.44 | 2.84 | 6.50 | 0.00 | - | 3 | 2 | 98.68% |
| XLP240517C00074000 | 2024-05-10 3:56PM EDT | 74.00 | 3.80 | 2.14 | 4.20 | +0.55 | +16.92% | 18 | 1,610 | 44.29% |
| XLP240517C00074500 | 2024-05-08 3:03PM EDT | 74.50 | 2.73 | 1.71 | 5.50 | +0.63 | +30.00% | 1 | 108 | 88.92% |
| XLP240517C00075000 | 2024-05-10 3:38PM EDT | 75.00 | 2.77 | 1.32 | 2.95 | +0.52 | +23.11% | 31 | 2,315 | 28.86% |
| XLP240517C00075500 | 2024-05-08 1:58PM EDT | 75.50 | 2.18 | 1.47 | 5.00 | +0.88 | +67.69% | 1 | 759 | 91.02% |
| XLP240517C00076000 | 2024-05-10 3:38PM EDT | 76.00 | 1.76 | 1.05 | 3.00 | +0.55 | +45.45% | 40 | 2,385 | 49.27% |
| XLP240517C00076500 | 2024-05-10 9:48AM EDT | 76.50 | 1.03 | 0.83 | 2.13 | +0.21 | +25.61% | 30 | 820 | 35.35% |
| XLP240517C00077000 | 2024-05-10 3:58PM EDT | 77.00 | 0.86 | 0.45 | 1.64 | +0.34 | +65.38% | 183 | 796 | 30.62% |
| XLP240517C00077500 | 2024-05-10 3:57PM EDT | 77.50 | 0.51 | 0.42 | 0.55 | +0.26 | +104.00% | 127 | 542 | 11.38% |
| XLP240517C00078000 | 2024-05-10 3:26PM EDT | 78.00 | 0.23 | 0.21 | 0.26 | +0.13 | +130.00% | 114 | 83 | 9.86% |
| XLP240517C00078500 | 2024-05-10 3:58PM EDT | 78.50 | 0.11 | 0.08 | 0.70 | +0.07 | +175.00% | 161 | 1 | 25.15% |
| XLP240517C00079000 | 2024-05-10 12:48PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 53 | 347 | 9.86% |
| XLP240517C00079500 | 2024-05-10 2:59PM EDT | 79.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 20 | 1 | 31.30% |
| XLP240517C00080000 | 2024-05-07 10:50AM EDT | 80.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 149 | 45.12% |
| XLP240517C00081000 | 2024-04-30 10:29AM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 45.70% |
| XLP240517C00082000 | 2024-03-28 2:44PM EDT | 82.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 24.41% |
| XLP240517C00083000 | 2024-04-19 1:04PM EDT | 83.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 4 | 52.39% |
| XLP240517C00090000 | 2024-03-18 9:45AM EDT | 90.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 76.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517P00058000 | 2024-05-07 9:41AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 84.38% |
| XLP240517P00060000 | 2024-04-12 2:02PM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 200 | 12 | 101.37% |
| XLP240517P00061000 | 2024-04-19 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 464 | 89.84% |
| XLP240517P00062000 | 2024-04-12 10:42AM EDT | 62.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 115 | 320 | 84.38% |
| XLP240517P00063000 | 2024-04-25 12:01PM EDT | 63.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 1,604 | 79.30% |
| XLP240517P00064000 | 2024-04-22 11:30AM EDT | 64.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 50 | 405 | 80.08% |
| XLP240517P00065000 | 2024-04-25 11:03AM EDT | 65.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 445 | 75.39% |
| XLP240517P00066000 | 2024-05-02 11:12AM EDT | 66.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 22 | 1,377 | 69.53% |
| XLP240517P00067000 | 2024-05-07 10:50AM EDT | 67.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 14 | 64.06% |
| XLP240517P00068000 | 2024-04-30 10:29AM EDT | 68.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 6 | 81 | 77.05% |
| XLP240517P00069000 | 2024-05-03 9:47AM EDT | 69.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 21 | 53.52% |
| XLP240517P00069500 | 2024-05-06 11:42AM EDT | 69.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 4 | 58.11% |
| XLP240517P00070000 | 2024-05-07 12:03PM EDT | 70.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 10 | 85 | 55.27% |
| XLP240517P00070500 | 2024-05-07 9:37AM EDT | 70.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 5 | 6 | 52.34% |
| XLP240517P00071000 | 2024-05-07 12:03PM EDT | 71.00 | 0.02 | 0.00 | 0.87 | 0.00 | - | 5 | 1,018 | 59.47% |
| XLP240517P00071500 | 2024-05-07 1:19PM EDT | 71.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 10 | 10 | 60.55% |
| XLP240517P00072000 | 2024-05-10 3:05PM EDT | 72.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 181 | 477 | 56.74% |
| XLP240517P00072500 | 2024-05-07 10:19AM EDT | 72.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 5 | 49.02% |
| XLP240517P00073000 | 2024-05-10 9:30AM EDT | 73.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 2,695 | 50.83% |
| XLP240517P00073500 | 2024-05-09 10:05AM EDT | 73.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 21.49% |
| XLP240517P00074000 | 2024-05-08 11:52AM EDT | 74.00 | 0.03 | 0.02 | 0.81 | 0.00 | - | 65 | 2,255 | 51.42% |
| XLP240517P00074500 | 2024-05-10 3:01PM EDT | 74.50 | 0.02 | 0.00 | 1.36 | -0.04 | -66.67% | 20 | 709 | 62.65% |
| XLP240517P00075000 | 2024-05-10 11:15AM EDT | 75.00 | 0.04 | 0.00 | 0.66 | -0.03 | -42.86% | 27 | 1,713 | 39.16% |
| XLP240517P00075500 | 2024-05-10 2:04PM EDT | 75.50 | 0.04 | 0.00 | 0.45 | -0.11 | -73.33% | 5 | 1,165 | 29.10% |
| XLP240517P00076000 | 2024-05-10 3:49PM EDT | 76.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 546 | 601 | 17.58% |
| XLP240517P00076500 | 2024-05-10 2:24PM EDT | 76.50 | 0.10 | 0.00 | 0.32 | -0.09 | -47.37% | 29 | 29 | 17.63% |
| XLP240517P00077000 | 2024-05-10 3:46PM EDT | 77.00 | 0.13 | 0.01 | 0.16 | -0.20 | -60.61% | 29 | 28 | 9.23% |
| XLP240517P00077500 | 2024-05-10 1:36PM EDT | 77.50 | 0.26 | 0.24 | 0.34 | -0.38 | -59.38% | 26 | 28 | 9.28% |
| XLP240517P00078500 | 2024-05-10 9:50AM EDT | 78.50 | 0.99 | 0.42 | 1.31 | -2.21 | -69.06% | 5 | 2 | 18.41% |
| XLP240517P00079000 | 2024-05-10 3:22PM EDT | 79.00 | 1.35 | 0.91 | 4.50 | -2.06 | -60.41% | 12 | 3 | 87.21% |
| XLP240517P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 6.40 | 1.05 | 5.00 | 0.00 | - | - | 0 | 84.77% |
