Deutsche Märkte öffnen in 4 Stunden 13 Minuten
Nikkei 225
38.878,83 +261,73 (+0,68%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.114,14 -551,49 (-0,85%) CMC Crypto 200
1.511,64 -14,78 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00072000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 6.20 | 3.90 | 7.15 | 0.00 | - | 1 | 1 | 158.20% |
| XLP240621C00072000 | 2024-05-20 9:42AM EDT | 2024-06-21 | 6.47 | 5.10 | 8.50 | 0.00 | - | 1 | 1,181 | 59.23% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 6.27 | 3.90 | 8.50 | 0.00 | - | 2 | 720 | 42.60% |
| XLP240920C00072000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 6.20 | 4.55 | 8.40 | +0.35 | +5.98% | 1 | 526 | 28.83% |
| XLP241220C00072000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 7.75 | 5.50 | 9.80 | 0.00 | - | 14 | 14 | 28.50% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 7.45 | 5.65 | 10.30 | 0.00 | - | 2 | 533 | 28.99% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 26.71% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 2025-10-17 | 10.35 | 7.50 | 12.50 | 0.00 | - | 2 | 0 | 26.36% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 2026-01-16 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 21.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00072000 | 2024-05-17 1:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 46.09% |
| XLP240531P00072000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 101.47% |
| XLP240607P00072000 | 2024-05-14 11:07AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.44 | 0.00 | - | 60 | 105 | 35.94% |
| XLP240614P00072000 | 2024-05-14 11:47AM EDT | 2024-06-14 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 63.48% |
| XLP240621P00072000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | 0.00 | - | 20 | 3,393 | 20.75% |
| XLP240719P00072000 | 2024-05-22 1:35PM EDT | 2024-07-19 | 0.15 | 0.11 | 4.40 | +0.01 | +7.14% | 4 | 147 | 58.29% |
| XLP240920P00072000 | 2024-05-21 2:12PM EDT | 2024-09-20 | 0.37 | 0.00 | 2.50 | 0.00 | - | 1 | 1,198 | 28.33% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 1.30 | 0.00 | 4.55 | 0.00 | - | 1 | 2 | 31.20% |
| XLP250117P00072000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 0.99 | 0.14 | 4.70 | 0.00 | - | 1 | 1,031 | 29.98% |
| XLP250620P00072000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 2.01 | 0.00 | 5.00 | 0.00 | - | 40 | 42 | 24.43% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 22.90% |
| XLP260116P00072000 | 2024-05-16 10:12AM EDT | 2026-01-16 | 2.00 | 1.77 | 4.00 | 0.00 | - | 3 | 57 | 16.96% |
