Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.629,86 +131,92 (+0,71%) Euro Stoxx 50
5.017,84 +34,17 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,40 +2,60 (+0,11%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.907,66 +1.416,66 (+2,27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00070000 | 2024-05-06 9:32AM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240607C00074000 | 2024-05-24 12:20PM EDT | 74.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240607C00074500 | 2024-05-30 10:04AM EDT | 74.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240607C00075000 | 2024-05-31 11:12AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240607C00075500 | 2024-05-31 3:53PM EDT | 75.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLP240607C00076000 | 2024-05-31 3:59PM EDT | 76.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| XLP240607C00076500 | 2024-05-31 4:06PM EDT | 76.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| XLP240607C00077000 | 2024-05-31 4:09PM EDT | 77.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XLP240607C00077500 | 2024-05-31 3:59PM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| XLP240607C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| XLP240607C00078500 | 2024-05-31 10:27AM EDT | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP240607C00079000 | 2024-05-28 11:35AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP240607C00079500 | 2024-05-31 10:04AM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240607C00080000 | 2024-05-31 9:40AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240607C00080500 | 2024-05-29 9:53AM EDT | 80.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240607C00081000 | 2024-05-28 9:58AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240607C00081500 | 2024-05-10 10:20AM EDT | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240607C00082000 | 2024-05-16 10:18AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLP240607C00083000 | 2024-05-31 3:39PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240607C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00066000 | 2024-05-01 12:43PM EDT | 66.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 45 | 81.25% |
| XLP240607P00067000 | 2024-05-06 12:53PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLP240607P00068000 | 2024-05-30 11:00AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| XLP240607P00069000 | 2024-05-29 9:53AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240607P00070000 | 2024-05-30 10:44AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLP240607P00070500 | 2024-05-14 10:57AM EDT | 70.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLP240607P00071000 | 2024-05-14 11:01AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240607P00071500 | 2024-05-31 10:07AM EDT | 71.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLP240607P00072000 | 2024-05-29 9:53AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240607P00072500 | 2024-05-31 2:23PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240607P00073000 | 2024-05-31 10:07AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLP240607P00073500 | 2024-05-30 10:18AM EDT | 73.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240607P00074000 | 2024-05-31 3:51PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLP240607P00074500 | 2024-05-31 3:51PM EDT | 74.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLP240607P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,012 | 0 | 6.25% |
| XLP240607P00075500 | 2024-05-31 3:57PM EDT | 75.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,019 | 0 | 6.25% |
| XLP240607P00076000 | 2024-05-31 3:57PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLP240607P00076500 | 2024-05-31 3:57PM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| XLP240607P00077000 | 2024-05-31 3:58PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| XLP240607P00077500 | 2024-05-31 10:02AM EDT | 77.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240607P00078000 | 2024-05-31 3:59PM EDT | 78.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240607P00078500 | 2024-05-31 10:01AM EDT | 78.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240607P00079000 | 2024-05-21 1:35PM EDT | 79.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
