Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.655,98 -290,95 (-0,75%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.574,06 -890,74 (-1,36%) CMC Crypto 200
1.524,75 +36,21 (+2,43%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00075000 | 2024-05-20 1:51PM EDT | 2024-05-24 | 3.05 | 1.40 | 5.05 | +0.25 | +8.93% | 1 | 51 | 117.38% |
| XLP240531C00075000 | 2024-05-21 1:56PM EDT | 2024-05-31 | 3.05 | 1.48 | 5.50 | -0.63 | -17.12% | 1 | 53 | 73.78% |
| XLP240607C00075000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 2.15 | 1.00 | 4.45 | 0.00 | - | 1 | 4 | 39.31% |
| XLP240621C00075000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 3.50 | 3.25 | 3.95 | +0.34 | +10.76% | 23 | 6,185 | 22.56% |
| XLP240719C00075000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 3.46 | 1.76 | 6.00 | +0.19 | +5.81% | 9 | 768 | 34.66% |
| XLP240920C00075000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 4.52 | 2.65 | 6.95 | 0.00 | - | 539 | 817 | 29.69% |
| XLP241220C00075000 | 2024-05-21 1:42PM EDT | 2024-12-20 | 5.40 | 4.50 | 7.75 | -0.20 | -3.57% | 30 | 64 | 25.99% |
| XLP250117C00075000 | 2024-05-21 4:13PM EDT | 2025-01-17 | 5.65 | 3.10 | 6.85 | +0.58 | +11.44% | 6 | 1,371 | 20.70% |
| XLP250620C00075000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 7.89 | 4.50 | 9.50 | +0.23 | +3.00% | 1 | 43 | 24.72% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 23.07% |
| XLP260116C00075000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 7.85 | 6.00 | 11.00 | 0.00 | - | 4 | 18 | 23.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00075000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.80 | 0.00 | - | 1 | 1,014 | 52.83% |
| XLP240531P00075000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.82 | 0.00 | - | 3 | 667 | 39.75% |
| XLP240607P00075000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 0.14 | 0.00 | 4.80 | 0.00 | - | 4 | 29 | 57.08% |
| XLP240614P00075000 | 2024-05-14 2:54PM EDT | 2024-06-14 | 0.22 | 0.00 | 3.10 | 0.00 | - | 8 | 32 | 57.42% |
| XLP240621P00075000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 0.12 | 0.05 | 1.12 | -0.01 | -7.69% | 93 | 5,640 | 26.56% |
| XLP240628P00075000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 60.33% |
| XLP240719P00075000 | 2024-05-21 1:54PM EDT | 2024-07-19 | 0.35 | 0.00 | 4.50 | -0.02 | -5.41% | 1 | 2,487 | 48.41% |
| XLP240920P00075000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 0.74 | 0.05 | 4.85 | +0.01 | +1.37% | 4 | 2,119 | 35.71% |
| XLP241220P00075000 | 2024-05-16 11:35AM EDT | 2024-12-20 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 135 | 26.81% |
| XLP250117P00075000 | 2024-05-21 11:57AM EDT | 2025-01-17 | 1.43 | 0.20 | 4.80 | -0.37 | -20.56% | 300 | 3,902 | 25.20% |
| XLP250620P00075000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 2.12 | 2.00 | 5.00 | +0.07 | +3.41% | 23 | 31 | 20.33% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.05 | 0.00 | 5.00 | 0.00 | - | 5 | 12 | 16.44% |
