Deutsche Märkte schließen in 7 Minuten
DAX
18.713,94 -55,02 (-0,29%) Euro Stoxx 50
5.043,79 -30,55 (-0,60%) Dow Jones 30
39.886,27 +79,50 (+0,20%) Gold
2.435,30 -3,20 (-0,13%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.779,57 +2.872,67 (+4,64%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:70.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531C00070000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 7.08 | 7.10 | 7.95 | 0.00 | - | 5 | 5 | 36.13% |
| XLP240607C00070000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 6.60 | 7.80 | 8.25 | 0.00 | - | - | 1 | 40.53% |
| XLP240614C00070000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 7.64 | 7.60 | 9.05 | 0.00 | - | - | 2 | 50.95% |
| XLP240621C00070000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 8.46 | 7.25 | 8.45 | 0.00 | - | 3 | 2,871 | 34.62% |
| XLP240719C00070000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 8.58 | 6.30 | 10.15 | 0.00 | - | 2 | 299 | 44.56% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 2024-09-20 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 39.54% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 2024-12-20 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 13.36% |
| XLP250117C00070000 | 2024-05-14 10:39AM EDT | 2025-01-17 | 9.22 | 8.90 | 9.65 | 0.00 | - | 1 | 1,013 | 19.63% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 10.43 | 8.50 | 13.05 | 0.00 | - | 1 | 14 | 27.93% |
| XLP260116C00070000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 11.00 | 9.50 | 14.45 | 0.00 | - | 1 | 19 | 26.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00070000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 46.88% |
| XLP240531P00070000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 51.66% |
| XLP240607P00070000 | 2024-05-14 11:03AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 190 | 23.63% |
| XLP240614P00070000 | 2024-05-10 11:56AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 170 | 20.90% |
| XLP240621P00070000 | 2024-05-20 10:07AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 3,764 | 18.56% |
| XLP240719P00070000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 138 | 15.97% |
| XLP240920P00070000 | 2024-05-20 12:20PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 261 | 14.04% |
| XLP241220P00070000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 1.04 | 0.45 | 2.36 | 0.00 | - | 1 | 71 | 24.00% |
| XLP250117P00070000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 0.56 | 0.49 | 0.77 | 0.00 | - | 1 | 5,008 | 13.86% |
| XLP250620P00070000 | 2024-05-07 11:18AM EDT | 2025-06-20 | 1.45 | 0.00 | 5.00 | 0.00 | - | 21 | 75 | 27.31% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 2.13 | 1.61 | 2.66 | 0.00 | - | 15 | 19 | 15.20% |
