Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.644,54 -278,49 (-0,72%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.402,61 +700,88 (+1,12%) CMC Crypto 200
1.447,51 -20,42 (-1,39%) 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:79.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00079000 | 2024-06-03 2:54PM EDT | 2024-06-07 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 1 | 18 | 97.27% |
| XLP240614C00079000 | 2024-05-30 11:22AM EDT | 2024-06-14 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 60.55% |
| XLP240621C00079000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 0.10 | 0.02 | 1.77 | -0.02 | -16.67% | 74 | 2,194 | 36.48% |
| XLP240628C00079000 | 2024-06-03 10:22AM EDT | 2024-06-28 | 0.20 | 0.00 | 4.80 | +0.14 | +233.33% | 1 | 22 | 68.77% |
| XLP240705C00079000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 0.21 | 0.00 | 1.30 | +0.14 | +200.00% | 12 | 1 | 22.05% |
| XLP240719C00079000 | 2024-06-03 3:10PM EDT | 2024-07-19 | 0.36 | 0.21 | 0.52 | +0.09 | +33.33% | 34 | 703 | 10.63% |
| XLP240920C00079000 | 2024-06-03 10:55AM EDT | 2024-09-20 | 1.21 | 0.10 | 1.60 | +0.23 | +23.47% | 11 | 1,362 | 13.78% |
| XLP241220C00079000 | 2024-05-31 3:09PM EDT | 2024-12-20 | 2.00 | 0.46 | 5.00 | 0.00 | - | 2 | 2,717 | 25.18% |
| XLP250117C00079000 | 2024-05-24 11:03AM EDT | 2025-01-17 | 2.59 | 0.46 | 5.00 | 0.00 | - | 158 | 545 | 23.58% |
| XLP250620C00079000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.85 | 1.50 | 6.50 | 0.00 | - | 41 | 44 | 22.97% |
| XLP260116C00079000 | 2024-05-22 1:17PM EDT | 2026-01-16 | 5.75 | 2.50 | 7.50 | 0.00 | - | 40 | 196 | 21.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00079000 | 2024-05-21 1:35PM EDT | 2024-06-07 | 1.26 | 0.23 | 5.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP240614P00079000 | 2024-05-14 11:43AM EDT | 2024-06-14 | 2.07 | 0.29 | 4.75 | 0.00 | - | 2 | 0 | 71.09% |
| XLP240621P00079000 | 2024-05-30 4:03PM EDT | 2024-06-21 | 2.25 | 0.33 | 4.75 | 0.00 | - | 200 | 221 | 55.59% |
| XLP240719P00079000 | 2024-05-28 1:06PM EDT | 2024-07-19 | 3.05 | 0.66 | 5.00 | 0.00 | - | 1 | 2 | 37.07% |
| XLP240920P00079000 | 2024-05-31 10:10AM EDT | 2024-09-20 | 3.55 | 1.05 | 5.00 | 0.00 | - | 171 | 476 | 24.09% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 3.06 | 1.35 | 5.50 | 0.00 | - | - | 2,200 | 19.98% |
| XLP250117P00079000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 2.73 | 1.40 | 5.50 | 0.00 | - | 1 | 2 | 18.72% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 2026-01-16 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 20.55% |
