Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.514,88 -93,28 (-0,50%) Euro Stoxx 50
4.982,87 -20,67 (-0,41%) Dow Jones 30
38.622,22 +51,19 (+0,13%) Gold
2.344,60 -24,70 (-1,04%) EUR/USD
1,0871 -0,0036 (-0,33%) Bitcoin EUR
64.447,94 +137,04 (+0,21%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Strike:77.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00077000 | 2024-06-03 4:14PM EDT | 2024-06-07 | 0.79 | 0.68 | 0.76 | 0.00 | - | 163 | 255 | 12.60% |
| XLP240614C00077000 | 2024-06-03 3:35PM EDT | 2024-06-14 | 0.82 | 0.94 | 0.97 | 0.00 | - | 17 | 842 | 11.91% |
| XLP240621C00077000 | 2024-06-04 10:05AM EDT | 2024-06-21 | 1.16 | 1.08 | 1.11 | +0.19 | +19.59% | 1 | 3,687 | 11.48% |
| XLP240628C00077000 | 2024-06-03 1:36PM EDT | 2024-06-28 | 0.90 | 1.08 | 1.15 | 0.00 | - | 7 | 40 | 10.25% |
| XLP240705C00077000 | 2024-06-03 3:13PM EDT | 2024-07-05 | 1.01 | 1.10 | 1.36 | 0.00 | - | 1 | 18 | 11.43% |
| XLP240712C00077000 | 2024-06-03 3:41PM EDT | 2024-07-12 | 1.09 | 0.59 | 1.41 | 0.00 | - | 13 | 9 | 10.87% |
| XLP240719C00077000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 1.28 | 1.32 | 1.38 | 0.00 | - | 369 | 2,536 | 9.72% |
| XLP240816C00077000 | 2024-06-03 12:24PM EDT | 2024-08-16 | 1.64 | 1.87 | 1.99 | 0.00 | - | 1 | 1 | 12.12% |
| XLP240920C00077000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 2.52 | 0.56 | 2.61 | +0.54 | +27.27% | 10 | 1,389 | 13.70% |
| XLP241220C00077000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 4.41 | 3.60 | 3.85 | 0.00 | - | 4 | 127 | 15.56% |
| XLP250117C00077000 | 2024-05-24 1:20PM EDT | 2025-01-17 | 3.60 | 3.65 | 4.00 | 0.00 | - | 4 | 823 | 15.19% |
| XLP250620C00077000 | 2024-06-03 2:24PM EDT | 2025-06-20 | 5.00 | 5.20 | 5.75 | 0.00 | - | 3 | 60 | 17.30% |
| XLP260116C00077000 | 2024-05-24 11:44AM EDT | 2026-01-16 | 6.60 | 6.20 | 9.00 | 0.00 | - | 11 | 63 | 22.23% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00077000 | 2024-06-03 4:00PM EDT | 2024-06-07 | 0.25 | 0.17 | 0.18 | 0.00 | - | 31 | 187 | 12.60% |
| XLP240614P00077000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 0.63 | 0.31 | 0.34 | 0.00 | - | 99 | 1,124 | 10.94% |
| XLP240621P00077000 | 2024-06-03 1:42PM EDT | 2024-06-21 | 0.58 | 0.41 | 0.43 | 0.00 | - | 21 | 1,471 | 9.96% |
| XLP240628P00077000 | 2024-06-03 11:18AM EDT | 2024-06-28 | 0.82 | 0.70 | 0.77 | 0.00 | - | 10 | 60 | 12.82% |
| XLP240705P00077000 | 2024-06-03 3:13PM EDT | 2024-07-05 | 0.86 | 0.65 | 0.79 | 0.00 | - | 1 | 19 | 11.55% |
| XLP240712P00077000 | 2024-06-03 3:46PM EDT | 2024-07-12 | 0.99 | 0.71 | 0.89 | 0.00 | - | 13 | 11 | 11.48% |
| XLP240719P00077000 | 2024-06-04 9:44AM EDT | 2024-07-19 | 0.90 | 0.93 | 0.95 | -0.13 | -12.62% | 1 | 3,018 | 11.13% |
| XLP240816P00077000 | 2024-06-03 12:24PM EDT | 2024-08-16 | 1.32 | 1.13 | 1.26 | 0.00 | - | 2 | 1 | 11.05% |
| XLP240920P00077000 | 2024-05-31 11:06AM EDT | 2024-09-20 | 1.95 | 1.34 | 1.39 | 0.00 | - | 11 | 2,210 | 9.88% |
| XLP241220P00077000 | 2024-06-03 2:08PM EDT | 2024-12-20 | 2.19 | 1.98 | 2.14 | 0.00 | - | 2 | 124 | 10.61% |
| XLP250117P00077000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 2.52 | 2.04 | 2.30 | 0.00 | - | 24 | 994 | 10.60% |
| XLP250620P00077000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 2.65 | 2.40 | 4.75 | 0.00 | - | 20 | 79 | 15.99% |
| XLP260116P00077000 | 2024-05-23 2:38PM EDT | 2026-01-16 | 3.75 | 2.35 | 3.60 | 0.00 | - | 78 | 126 | 9.91% |
