Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
18.688,13 -80,83 (-0,43%) Euro Stoxx 50
5.044,50 -29,84 (-0,59%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,30 -16,20 (-0,66%) EUR/USD
1,0877 +0,0015 (+0,14%) Bitcoin EUR
65.244,00 +3.667,31 (+5,96%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:77.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00077000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLP240531C00077000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP240607C00077000 | 2024-05-20 1:50PM EDT | 2024-06-07 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240614C00077000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240621C00077000 | 2024-05-20 4:00PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLP240628C00077000 | 2024-05-20 2:01PM EDT | 2024-06-28 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240719C00077000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240920C00077000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| XLP241220C00077000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP250117C00077000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250620C00077000 | 2024-05-15 11:33AM EDT | 2025-06-20 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00077000 | 2024-05-20 3:18PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| XLP240531P00077000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| XLP240607P00077000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLP240614P00077000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| XLP240621P00077000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.78% |
| XLP240628P00077000 | 2024-05-20 10:02AM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLP240719P00077000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.78% |
| XLP240920P00077000 | 2024-05-16 2:00PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 2024-12-20 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 24.09% |
| XLP250117P00077000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| XLP250620P00077000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| XLP260116P00077000 | 2024-05-20 3:06PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
