Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.209,70 +199,48 (+0,31%) CMC Crypto 200
1.513,29 +24,75 (+1,66%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:73.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00073000 | 2024-05-20 2:36PM EDT | 2024-05-24 | 4.80 | 2.74 | 7.50 | 0.00 | - | 3 | 10 | 141.99% |
| XLP240531C00073000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 4.49 | 3.50 | 7.75 | 0.00 | - | 3 | 25 | 90.92% |
| XLP240621C00073000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 6.00 | 3.70 | 7.75 | 0.00 | - | 7 | 3,585 | 53.30% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 4.15 | 3.05 | 7.70 | 0.00 | - | 3 | 4 | 38.46% |
| XLP240920C00073000 | 2024-05-17 12:27PM EDT | 2024-09-20 | 6.24 | 4.00 | 8.00 | 0.00 | - | 1 | 49 | 28.75% |
| XLP241220C00073000 | 2024-05-10 10:08AM EDT | 2024-12-20 | 6.70 | 4.75 | 9.25 | 0.00 | - | 1 | 1 | 27.60% |
| XLP250117C00073000 | 2024-05-20 10:16AM EDT | 2025-01-17 | 7.15 | 5.10 | 9.35 | 0.00 | - | 1 | 787 | 26.38% |
| XLP250620C00073000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 8.33 | 6.00 | 11.00 | 0.00 | - | 1 | 49 | 26.13% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 2026-01-16 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 15.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00073000 | 2024-05-20 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.53 | 0.00 | - | 1 | 14 | 101.37% |
| XLP240531P00073000 | 2024-05-21 9:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 3.60 | 0.00 | - | 7 | 453 | 73.29% |
| XLP240607P00073000 | 2024-05-21 1:35PM EDT | 2024-06-07 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 1 | 21 | 67.43% |
| XLP240621P00073000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3,377 | 17.92% |
| XLP240719P00073000 | 2024-05-20 10:30AM EDT | 2024-07-19 | 0.16 | 0.10 | 0.50 | 0.00 | - | 1 | 965 | 17.70% |
| XLP240920P00073000 | 2024-05-13 3:58PM EDT | 2024-09-20 | 0.58 | 0.00 | 4.50 | 0.00 | - | 1 | 580 | 38.72% |
| XLP241220P00073000 | 2024-05-20 2:26PM EDT | 2024-12-20 | 1.05 | 0.16 | 3.75 | 0.00 | - | 4 | 32 | 25.92% |
| XLP250117P00073000 | 2024-05-13 11:13AM EDT | 2025-01-17 | 1.17 | 0.03 | 3.10 | 0.00 | - | 1 | 562 | 21.52% |
| XLP250620P00073000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 571 | 23.26% |
