Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.085,92 -478,17 (-0,74%) CMC Crypto 200
1.511,48 -14,93 (-0,98%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00080000 | 2024-05-20 10:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 4.45 | 0.00 | - | 4 | 84 | 137.31% |
| XLP240531C00080000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 4.65 | 0.00 | - | 1 | 60 | 66.80% |
| XLP240607C00080000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.12 | 0.00 | 4.70 | 0.00 | - | 6 | 91 | 50.49% |
| XLP240614C00080000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.12 | 0.00 | 4.75 | 0.00 | - | 5 | 18 | 73.17% |
| XLP240621C00080000 | 2024-05-22 3:33PM EDT | 2024-06-21 | 0.17 | 0.06 | 0.34 | -0.04 | -19.05% | 86 | 965 | 12.23% |
| XLP240719C00080000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.75 | -0.01 | -2.44% | 59 | 32,597 | 12.84% |
| XLP240920C00080000 | 2024-05-22 2:31PM EDT | 2024-09-20 | 1.22 | 0.10 | 4.90 | -0.04 | -3.17% | 105 | 2,608 | 32.74% |
| XLP241220C00080000 | 2024-05-20 10:38AM EDT | 2024-12-20 | 2.33 | 0.42 | 4.95 | 0.00 | - | 418 | 828 | 24.94% |
| XLP250117C00080000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 2.31 | 0.75 | 4.10 | -0.01 | -0.43% | 168 | 1,145 | 20.06% |
| XLP250620C00080000 | 2024-05-17 10:43AM EDT | 2025-06-20 | 4.00 | 3.00 | 4.30 | 0.00 | - | 1 | 81 | 16.27% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 2025-10-17 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 17.52% |
| XLP260116C00080000 | 2024-05-22 10:30AM EDT | 2026-01-16 | 5.10 | 2.83 | 7.40 | +0.35 | +7.37% | 5 | 636 | 20.91% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531P00080000 | 2024-05-15 10:37AM EDT | 2024-05-31 | 2.63 | 1.76 | 5.00 | 0.00 | - | 15 | 0 | 77.15% |
| XLP240621P00080000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.04 | 1.83 | 2.55 | 0.00 | - | 5 | 60 | 12.70% |
| XLP240920P00080000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 2.85 | 0.92 | 5.20 | +0.05 | +1.79% | 3 | 1,578 | 22.18% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 2024-12-20 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 20.59% |
| XLP250117P00080000 | 2024-05-20 9:47AM EDT | 2025-01-17 | 3.25 | 1.12 | 5.60 | 0.00 | - | 15 | 11 | 17.36% |
| XLP250620P00080000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 4.15 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 16.36% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 2025-10-17 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 14.34% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 2026-01-16 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.48% |
