Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.425,58 -182,58 (-0,98%) Euro Stoxx 50
4.958,57 -44,97 (-0,90%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.347,60 -21,70 (-0,92%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.372,50 -174,58 (-0,27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:74.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00074000 | 2024-05-24 12:20PM EDT | 2024-06-07 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240614C00074000 | 2024-05-31 1:26PM EDT | 2024-06-14 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLP240621C00074000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 59 | 2,034 | 0.00% |
| XLP240719C00074000 | 2024-06-03 12:04PM EDT | 2024-07-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| XLP240920C00074000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 191 | 823 | 0.00% |
| XLP241220C00074000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 27 | 285 | 0.00% |
| XLP250117C00074000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00074000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| XLP240614P00074000 | 2024-06-03 2:05PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| XLP240621P00074000 | 2024-06-03 9:57AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,160 | 6.25% |
| XLP240628P00074000 | 2024-05-28 3:47PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 3.13% |
| XLP240705P00074000 | 2024-05-31 9:49AM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 406 | 379 | 3.13% |
| XLP240712P00074000 | 2024-06-03 10:48AM EDT | 2024-07-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLP240719P00074000 | 2024-06-03 2:03PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 1,828 | 3.13% |
| XLP240816P00074000 | 2024-06-03 10:26AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XLP240920P00074000 | 2024-06-03 1:32PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,749 | 1.56% |
| XLP241220P00074000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 1.56% |
| XLP250117P00074000 | 2024-06-03 1:25PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 37 | 2,096 | 1.56% |
| XLP250620P00074000 | 2024-05-07 9:41AM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 0.78% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 2026-01-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
