Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
38.757,34 -165,66 (-0,43%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.433,21 +677,27 (+1,08%) CMC Crypto 200
1.449,23 -18,71 (-1,28%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:76.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00076000 | 2024-06-03 3:35PM EDT | 2024-06-07 | 1.40 | 0.27 | 2.23 | -0.10 | -6.67% | 4 | 110 | 46.39% |
| XLP240614C00076000 | 2024-05-31 1:51PM EDT | 2024-06-14 | 0.87 | 0.30 | 4.95 | 0.00 | - | 8 | 43 | 80.37% |
| XLP240621C00076000 | 2024-06-03 3:32PM EDT | 2024-06-21 | 1.72 | 1.05 | 2.03 | +0.07 | +4.24% | 83 | 4,060 | 18.68% |
| XLP240628C00076000 | 2024-05-31 3:21PM EDT | 2024-06-28 | 1.31 | 0.33 | 4.75 | 0.00 | - | 2 | 32 | 50.78% |
| XLP240705C00076000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.41 | 0.34 | 4.80 | 0.00 | - | 5 | 14 | 45.44% |
| XLP240712C00076000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 1.36 | 0.32 | 4.80 | 0.00 | - | 18 | 19 | 41.16% |
| XLP240719C00076000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 1.89 | 0.16 | 5.00 | +0.23 | +13.86% | 29 | 284 | 39.76% |
| XLP240920C00076000 | 2024-06-03 3:46PM EDT | 2024-09-20 | 3.00 | 0.50 | 4.55 | +0.40 | +15.38% | 17 | 504 | 23.11% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 4.40 | 1.90 | 6.50 | 0.00 | - | 1 | 40 | 25.75% |
| XLP250117C00076000 | 2024-06-03 11:54AM EDT | 2025-01-17 | 4.17 | 1.96 | 6.50 | +0.72 | +20.87% | 2 | 1,046 | 24.11% |
| XLP250620C00076000 | 2024-06-03 2:15PM EDT | 2025-06-20 | 5.65 | 3.50 | 8.00 | +0.15 | +2.73% | 13 | 609 | 23.46% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 24.72% |
| XLP260116C00076000 | 2024-05-23 9:51AM EDT | 2026-01-16 | 7.47 | 6.90 | 9.50 | 0.00 | - | 1 | 14 | 22.74% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00076000 | 2024-06-03 12:30PM EDT | 2024-06-07 | 0.10 | 0.02 | 4.85 | +0.02 | +25.00% | 122 | 2,303 | 95.17% |
| XLP240614P00076000 | 2024-06-03 11:41AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.80 | +0.01 | +5.26% | 37 | 2,097 | 56.71% |
| XLP240621P00076000 | 2024-06-03 1:00PM EDT | 2024-06-21 | 0.37 | 0.03 | 0.30 | +0.13 | +54.17% | 2,765 | 6,159 | 11.60% |
| XLP240628P00076000 | 2024-05-31 11:00AM EDT | 2024-06-28 | 0.79 | 0.05 | 4.85 | 0.00 | - | 75 | 84 | 68.58% |
| XLP240705P00076000 | 2024-06-03 9:55AM EDT | 2024-07-05 | 0.41 | 0.08 | 1.30 | -0.20 | -32.79% | 1 | 13 | 20.80% |
| XLP240712P00076000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 0.74 | 0.05 | 4.85 | 0.00 | - | 9 | 10 | 54.91% |
| XLP240719P00076000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 0.66 | 0.59 | 0.78 | +0.17 | +34.69% | 112 | 950 | 12.29% |
| XLP240816P00076000 | 2024-06-03 10:30AM EDT | 2024-08-16 | 0.84 | - | - | 0.00 | - | - | - | 0.00% |
| XLP240920P00076000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 1.37 | 0.10 | 1.75 | 0.00 | - | 331 | 1,343 | 14.05% |
| XLP241220P00076000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 2.19 | 0.20 | 4.90 | 0.00 | - | 1 | 379 | 24.48% |
| XLP250117P00076000 | 2024-06-03 1:26PM EDT | 2025-01-17 | 2.03 | 0.19 | 4.95 | -0.18 | -8.14% | 74 | 2,910 | 23.13% |
| XLP250620P00076000 | 2024-05-24 9:43AM EDT | 2025-06-20 | 2.62 | 2.00 | 5.00 | 0.00 | - | 18 | 64 | 18.04% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 3.30 | 1.00 | 6.00 | -0.58 | -14.95% | 2 | 47 | 17.08% |
