Deutsche Märkte schließen in 44 Minuten
DAX
18.708,78 -60,18 (-0,32%) Euro Stoxx 50
5.041,45 -32,89 (-0,65%) Dow Jones 30
39.878,18 +71,41 (+0,18%) Gold
2.432,90 -5,60 (-0,23%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
64.882,85 +3.319,78 (+5,39%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:76.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00076000 | 2024-05-16 10:37AM EDT | 2024-05-24 | 2.72 | 1.96 | 2.04 | 0.00 | - | 1 | 60 | 26.95% |
| XLP240531C00076000 | 2024-05-20 9:36AM EDT | 2024-05-31 | 2.20 | 2.06 | 2.13 | +1.72 | +358.33% | 3 | 66 | 18.56% |
| XLP240607C00076000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 1.95 | 2.17 | 2.25 | 0.00 | - | 18 | 51 | 16.70% |
| XLP240614C00076000 | 2024-05-20 1:14PM EDT | 2024-06-14 | 2.38 | 2.28 | 2.39 | 0.00 | - | 5 | 53 | 16.24% |
| XLP240621C00076000 | 2024-05-21 10:14AM EDT | 2024-06-21 | 2.59 | 2.43 | 2.50 | +0.34 | +15.11% | 3 | 3,463 | 15.75% |
| XLP240628C00076000 | 2024-05-14 11:04AM EDT | 2024-06-28 | 2.14 | 0.39 | 2.69 | 0.00 | - | - | 2 | 16.38% |
| XLP240719C00076000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 2.67 | 2.56 | 2.68 | 0.00 | - | 1 | 210 | 13.11% |
| XLP240920C00076000 | 2024-05-20 11:18AM EDT | 2024-09-20 | 3.72 | 3.10 | 3.65 | 0.00 | - | 2 | 474 | 14.93% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 4.40 | 4.60 | 6.25 | 0.00 | - | 1 | 40 | 22.61% |
| XLP250117C00076000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 5.25 | 4.55 | 4.95 | 0.00 | - | 1 | 1,036 | 15.98% |
| XLP250620C00076000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 6.30 | 6.30 | 6.70 | 0.00 | - | 2 | 620 | 18.04% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 23.60% |
| XLP260116C00076000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 7.20 | 7.35 | 7.90 | 0.00 | - | 4 | 14 | 17.65% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00076000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 299 | 15.24% |
| XLP240531P00076000 | 2024-05-16 10:42AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 59 | 11.04% |
| XLP240607P00076000 | 2024-05-20 12:58PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 203 | 9.77% |
| XLP240614P00076000 | 2024-05-20 12:09PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.18 | 0.00 | - | 4 | 39 | 9.52% |
| XLP240621P00076000 | 2024-05-21 10:07AM EDT | 2024-06-21 | 0.19 | 0.20 | 0.22 | -0.04 | -17.39% | 11 | 8,252 | 9.08% |
| XLP240628P00076000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 0.26 | 0.33 | 0.39 | 0.00 | - | 4 | 5 | 10.50% |
| XLP240719P00076000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.58 | 0.51 | 0.53 | 0.00 | - | 6 | 675 | 9.84% |
| XLP240920P00076000 | 2024-05-16 11:50AM EDT | 2024-09-20 | 0.84 | 0.95 | 0.98 | 0.00 | - | 11 | 644 | 9.72% |
| XLP241220P00076000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 1.40 | 1.46 | 1.62 | 0.00 | - | 1 | 339 | 10.27% |
| XLP250117P00076000 | 2024-05-21 10:29AM EDT | 2025-01-17 | 1.66 | 1.66 | 1.75 | -0.02 | -1.19% | 86 | 2,924 | 10.21% |
| XLP250620P00076000 | 2024-05-20 3:23PM EDT | 2025-06-20 | 2.57 | 2.25 | 4.55 | 0.00 | - | 2 | 46 | 16.93% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 3.88 | 2.91 | 3.25 | 0.00 | - | 1 | 47 | 10.35% |
