Deutsche Märkte öffnen in 8 Stunden 6 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.581,78 +402,69 (+0,63%) CMC Crypto 200
1.522,44 +33,90 (+2,28%) 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:79.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00079000 | 2024-05-21 2:06PM EDT | 2024-05-24 | 0.05 | 0.03 | 1.00 | 0.00 | - | 3 | 176 | 42.43% |
| XLP240531C00079000 | 2024-05-20 2:25PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.36 | +0.01 | +8.33% | 1 | 74 | 13.09% |
| XLP240607C00079000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 0.23 | 0.00 | 2.94 | 0.00 | - | 10 | 20 | 48.24% |
| XLP240614C00079000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.32 | 0.04 | 0.98 | 0.00 | - | 10 | 26 | 16.72% |
| XLP240621C00079000 | 2024-05-21 2:40PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.66 | +0.07 | +18.42% | 48 | 2,244 | 11.18% |
| XLP240628C00079000 | 2024-05-17 9:52AM EDT | 2024-06-28 | 0.64 | 0.00 | 4.55 | 0.00 | - | 2 | 3 | 48.58% |
| XLP240719C00079000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 0.78 | 0.71 | 0.92 | +0.01 | +1.30% | 48 | 707 | 10.30% |
| XLP240920C00079000 | 2024-05-21 3:41PM EDT | 2024-09-20 | 1.80 | 0.15 | 4.80 | +0.11 | +6.51% | 4 | 992 | 28.74% |
| XLP241220C00079000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 3.02 | 2.35 | 4.95 | 0.00 | - | 4 | 2,688 | 22.41% |
| XLP250117C00079000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 2.42 | 1.17 | 5.50 | 0.00 | - | 1 | 471 | 23.24% |
| XLP250620C00079000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.85 | 2.00 | 7.00 | 0.00 | - | 41 | 44 | 22.79% |
| XLP260116C00079000 | 2024-05-14 11:16AM EDT | 2026-01-16 | 5.25 | 3.50 | 8.50 | 0.00 | - | 126 | 196 | 22.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00079000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 1.02 | 0.10 | 2.48 | -0.03 | -2.86% | 2 | 13 | 61.43% |
| XLP240531P00079000 | 2024-05-20 9:51AM EDT | 2024-05-31 | 1.11 | 0.12 | 4.00 | 0.00 | - | 6 | 7 | 65.23% |
| XLP240607P00079000 | 2024-05-21 1:35PM EDT | 2024-06-07 | 1.26 | 0.23 | 2.62 | +0.44 | +53.66% | 1 | 350 | 31.01% |
| XLP240614P00079000 | 2024-05-14 11:43AM EDT | 2024-06-14 | 2.07 | 0.24 | 4.65 | 0.00 | - | 2 | 2 | 51.25% |
| XLP240621P00079000 | 2024-05-20 10:23AM EDT | 2024-06-21 | 1.38 | 1.01 | 1.29 | +0.23 | +20.00% | 4 | 240 | 8.40% |
| XLP240920P00079000 | 2024-05-16 3:33PM EDT | 2024-09-20 | 1.86 | 0.07 | 4.85 | 0.00 | - | 2 | 265 | 24.22% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 3.06 | 0.60 | 4.70 | 0.00 | - | - | 2,200 | 17.74% |
| XLP250117P00079000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 2.73 | 0.87 | 5.00 | 0.00 | - | 1 | 2 | 17.86% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 2026-01-16 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 21.28% |
