Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
38.641,69 +405,62 (+1,06%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.012,16 -765,41 (-1,28%) CMC Crypto 200
1.368,09 +55,46 (+4,23%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517C00020000 | 2023-12-28 12:56PM EDT | 20.00 | 20.62 | 16.40 | 21.00 | 0.00 | - | 1 | 2 | 382.81% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 156.25% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 180.57% |
| XLRE240517C00030000 | 2023-12-27 2:50PM EDT | 30.00 | 10.70 | 6.60 | 11.30 | 0.00 | - | 2 | 38 | 200.20% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 238.97% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 193.85% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 1.80 | 6.60 | 0.00 | - | 10 | 24 | 53.71% |
| XLRE240517C00034000 | 2024-04-23 3:56PM EDT | 34.00 | 3.40 | 0.85 | 5.60 | +0.60 | +21.43% | 2 | 16 | 159.08% |
| XLRE240517C00035000 | 2024-05-03 11:59AM EDT | 35.00 | 2.21 | 0.85 | 4.50 | 0.00 | - | 3 | 70 | 57.72% |
| XLRE240517C00036000 | 2024-05-03 12:12PM EDT | 36.00 | 1.30 | 0.25 | 5.00 | 0.00 | - | 17 | 988 | 81.93% |
| XLRE240517C00037000 | 2024-05-06 2:14PM EDT | 37.00 | 0.42 | 0.20 | 0.50 | -0.18 | -30.00% | 13 | 763 | 18.95% |
| XLRE240517C00038000 | 2024-05-06 4:10PM EDT | 38.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 5 | 536 | 21.39% |
| XLRE240517C00039000 | 2024-05-03 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 234 | 37.50% |
| XLRE240517C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 446 | 33.79% |
| XLRE240517C00041000 | 2024-05-03 1:56PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 35.55% |
| XLRE240517C00042000 | 2024-05-06 10:39AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | +0.01 | +25.00% | 3 | 420 | 77.64% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 57 | 174.41% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 156 | 124.51% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 133.40% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 213.18% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517P00020000 | 2024-04-10 1:00PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 153.13% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 324.12% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 309.18% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 187.50% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 263.18% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 124.02% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 1 | 2,932 | 180.27% |
| XLRE240517P00031000 | 2024-04-17 9:37AM EDT | 31.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 44 | 115.63% |
| XLRE240517P00032000 | 2024-05-06 9:46AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 3 | 285 | 56.25% |
| XLRE240517P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 504 | 40.23% |
| XLRE240517P00034000 | 2024-05-02 10:51AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 272 | 41.60% |
| XLRE240517P00035000 | 2024-05-06 11:24AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 21 | 1,735 | 22.85% |
| XLRE240517P00036000 | 2024-05-06 3:45PM EDT | 36.00 | 0.12 | 0.05 | 0.20 | -0.05 | -29.41% | 30 | 1,304 | 22.66% |
| XLRE240517P00037000 | 2024-05-06 3:52PM EDT | 37.00 | 0.40 | 0.00 | 0.50 | -0.60 | -60.00% | 32 | 682 | 20.12% |
| XLRE240517P00038000 | 2024-05-06 3:52PM EDT | 38.00 | 1.06 | 0.15 | 2.50 | -1.15 | -52.04% | 14 | 4,818 | 76.17% |
| XLRE240517P00039000 | 2024-05-06 12:05PM EDT | 39.00 | 2.09 | 1.80 | 5.50 | +0.11 | +5.56% | 1 | 3,156 | 96.78% |
| XLRE240517P00040000 | 2024-05-01 3:21PM EDT | 40.00 | 3.40 | 0.65 | 5.00 | 0.00 | - | 5,000 | 3,315 | 124.22% |
| XLRE240517P00041000 | 2024-05-01 12:21PM EDT | 41.00 | 4.69 | 1.80 | 6.50 | 0.00 | - | 1 | 8 | 156.84% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 2.40 | 7.20 | 0.00 | - | 12 | 5 | 156.45% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 163.18% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 127.15% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 78.91% |
