Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.509,55 -98,61 (-0,53%) Euro Stoxx 50
4.980,58 -22,96 (-0,46%) Dow Jones 30
38.586,35 +15,32 (+0,04%) Gold
2.348,80 -20,50 (-0,87%) EUR/USD
1,0868 -0,0038 (-0,35%) Bitcoin EUR
64.321,20 +8,95 (+0,01%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:75.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00075000 | 2024-05-31 11:12AM EDT | 2024-06-07 | 1.50 | 2.56 | 2.65 | 0.00 | - | 5 | 8 | 31.74% |
| XLP240614C00075000 | 2024-06-03 1:11PM EDT | 2024-06-14 | 2.13 | 2.73 | 2.82 | 0.00 | - | 1 | 0 | 23.78% |
| XLP240621C00075000 | 2024-06-03 3:46PM EDT | 2024-06-21 | 2.63 | 2.86 | 2.91 | 0.00 | - | 172 | 6,030 | 20.36% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 2.60 | 2.82 | 2.97 | 0.00 | - | 2 | 2 | 18.21% |
| XLP240719C00075000 | 2024-06-04 9:35AM EDT | 2024-07-19 | 2.85 | 2.83 | 3.05 | +0.22 | +8.37% | 4 | 798 | 14.33% |
| XLP240920C00075000 | 2024-05-31 12:50PM EDT | 2024-09-20 | 2.97 | 3.85 | 4.75 | 0.00 | - | 11 | 828 | 20.50% |
| XLP241220C00075000 | 2024-06-03 3:08PM EDT | 2024-12-20 | 4.85 | 5.00 | 5.60 | 0.00 | - | 150 | 238 | 19.03% |
| XLP250117C00075000 | 2024-06-03 9:35AM EDT | 2025-01-17 | 4.86 | 4.95 | 5.30 | 0.00 | - | 1 | 1,366 | 16.54% |
| XLP250620C00075000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 5.80 | 6.50 | 7.45 | 0.00 | - | 1 | 42 | 19.84% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 24.60% |
| XLP260116C00075000 | 2024-06-03 2:12PM EDT | 2026-01-16 | 7.55 | 7.65 | 10.50 | 0.00 | - | 4 | 17 | 23.94% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00075000 | 2024-06-03 10:08AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | 0.00 | - | 81 | 10,038 | 19.53% |
| XLP240614P00075000 | 2024-06-04 9:53AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 290 | 720 | 14.75% |
| XLP240621P00075000 | 2024-06-03 10:31AM EDT | 2024-06-21 | 0.12 | 0.13 | 0.14 | 0.00 | - | 4 | 6,248 | 12.70% |
| XLP240628P00075000 | 2024-06-03 2:45PM EDT | 2024-06-28 | 0.28 | 0.20 | 0.26 | 0.00 | - | 5 | 19 | 13.28% |
| XLP240705P00075000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 0.25 | 0.16 | 0.37 | 0.00 | - | 12 | 12 | 13.50% |
| XLP240719P00075000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 0.44 | 0.38 | 0.41 | 0.00 | - | 54 | 2,785 | 11.77% |
| XLP240816P00075000 | 2024-06-03 10:26AM EDT | 2024-08-16 | 0.59 | 0.56 | 0.63 | 0.00 | - | 1 | 1 | 11.32% |
| XLP240920P00075000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 0.98 | 0.79 | 0.85 | 0.00 | - | 11 | 2,069 | 10.89% |
| XLP241220P00075000 | 2024-05-31 2:07PM EDT | 2024-12-20 | 1.76 | 1.36 | 1.56 | 0.00 | - | 1 | 152 | 11.53% |
| XLP250117P00075000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 1.64 | 1.48 | 1.69 | 0.00 | - | 25 | 3,845 | 11.38% |
| XLP250620P00075000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 2.12 | 2.11 | 2.39 | 0.00 | - | 23 | 54 | 11.16% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.05 | 2.65 | 3.05 | 0.00 | - | 5 | 12 | 10.74% |
