Deutsche Märkte schließen in 9 Minuten
DAX
18.709,81 -59,15 (-0,32%) Euro Stoxx 50
5.042,58 -31,76 (-0,63%) Dow Jones 30
39.885,07 +78,30 (+0,20%) Gold
2.435,00 -3,50 (-0,14%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.768,68 +2.908,74 (+4,70%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EDT. Markt geöffnet.
Strike:72.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00072000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 6.20 | 5.75 | 6.20 | 0.00 | - | 1 | 1 | 65.92% |
| XLP240621C00072000 | 2024-05-20 9:42AM EDT | 2024-06-21 | 6.47 | 6.05 | 6.20 | 0.00 | - | 1 | 1,181 | 23.29% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 6.27 | 4.40 | 7.65 | 0.00 | - | 2 | 720 | 33.51% |
| XLP240920C00072000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 5.85 | 5.65 | 8.80 | 0.00 | - | 1 | 526 | 30.95% |
| XLP241220C00072000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 7.75 | 6.00 | 9.70 | 0.00 | - | 14 | 14 | 27.74% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 7.45 | 7.55 | 7.95 | 0.00 | - | 2 | 533 | 18.12% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 26.53% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 2025-10-17 | 10.35 | 7.95 | 11.45 | 0.00 | - | 2 | 0 | 23.11% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 2026-01-16 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 21.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00072000 | 2024-05-17 1:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 42.19% |
| XLP240531P00072000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 17 | 21.88% |
| XLP240607P00072000 | 2024-05-14 11:07AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.04 | 0.00 | - | 60 | 105 | 19.14% |
| XLP240614P00072000 | 2024-05-14 11:47AM EDT | 2024-06-14 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 41 | 17.48% |
| XLP240621P00072000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 3,393 | 15.43% |
| XLP240719P00072000 | 2024-05-20 9:46AM EDT | 2024-07-19 | 0.13 | 0.14 | 0.15 | 0.00 | - | 1 | 146 | 13.72% |
| XLP240920P00072000 | 2024-05-20 12:25PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.40 | 0.00 | - | 2 | 1,197 | 12.62% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 1.30 | 0.68 | 0.96 | 0.00 | - | 1 | 2 | 13.27% |
| XLP250117P00072000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 0.99 | 0.73 | 1.00 | 0.00 | - | 1 | 1,031 | 12.70% |
| XLP250620P00072000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 2.01 | 1.36 | 1.79 | 0.00 | - | 40 | 42 | 13.09% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 22.90% |
| XLP260116P00072000 | 2024-05-16 10:12AM EDT | 2026-01-16 | 2.00 | 1.98 | 2.34 | 0.00 | - | 3 | 57 | 12.24% |
