Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
38.735,29 -211,64 (-0,54%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.724,32 -661,05 (-1,01%) CMC Crypto 200
1.526,80 +38,25 (+2,57%) 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:80.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00080000 | 2024-05-20 10:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 2.53 | 0.00 | - | 4 | 84 | 72.27% |
| XLP240531C00080000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 62.26% |
| XLP240607C00080000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.12 | 0.00 | 2.48 | 0.00 | - | 6 | 91 | 48.98% |
| XLP240614C00080000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.12 | 0.01 | 1.01 | 0.00 | - | 5 | 18 | 22.17% |
| XLP240621C00080000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 0.21 | 0.06 | 0.45 | +0.01 | +5.00% | 55 | 945 | 12.53% |
| XLP240719C00080000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 0.41 | 0.33 | 0.61 | +0.06 | +17.14% | 8 | 32,597 | 10.60% |
| XLP240920C00080000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 1.26 | 0.04 | 4.80 | +0.12 | +10.53% | 121 | 2,610 | 31.21% |
| XLP241220C00080000 | 2024-05-20 10:38AM EDT | 2024-12-20 | 2.33 | 0.07 | 4.65 | 0.00 | - | 418 | 828 | 22.99% |
| XLP250117C00080000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 2.32 | 0.75 | 4.10 | -0.43 | -15.64% | 14 | 1,146 | 19.44% |
| XLP250620C00080000 | 2024-05-17 10:43AM EDT | 2025-06-20 | 4.00 | 3.00 | 4.30 | 0.00 | - | 1 | 81 | 15.80% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 2025-10-17 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 17.09% |
| XLP260116C00080000 | 2024-05-14 11:15AM EDT | 2026-01-16 | 4.75 | 2.50 | 7.50 | 0.00 | - | 588 | 636 | 20.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531P00080000 | 2024-05-15 10:37AM EDT | 2024-05-31 | 2.63 | 0.42 | 5.00 | 0.00 | - | 15 | 0 | 76.59% |
| XLP240621P00080000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.04 | 1.59 | 2.30 | 0.00 | - | 5 | 60 | 12.26% |
| XLP240920P00080000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 2.80 | 0.30 | 5.00 | +0.17 | +6.46% | 9 | 1,572 | 21.94% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 2024-12-20 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 21.25% |
| XLP250117P00080000 | 2024-05-20 9:47AM EDT | 2025-01-17 | 3.25 | 1.55 | 5.50 | 0.00 | - | 15 | 11 | 17.60% |
| XLP250620P00080000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 4.15 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 16.85% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 2025-10-17 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 14.77% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 2026-01-16 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.86% |
