Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
18.057,63 -60,69 (-0,33%) Euro Stoxx 50
4.961,64 -19,45 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.320,30 -37,40 (-1,59%) EUR/USD
1,0704 -0,0021 (-0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLV240503C00135000 | 2024-04-08 3:07PM EDT | 135.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| XLV240503C00137000 | 2024-04-26 3:54PM EDT | 137.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| XLV240503C00138000 | 2024-04-29 3:00PM EDT | 138.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| XLV240503C00139000 | 2024-04-29 3:13PM EDT | 139.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| XLV240503C00140000 | 2024-04-29 4:00PM EDT | 140.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 95 | 236 | 0.00% |
| XLV240503C00140500 | 2024-04-29 3:28PM EDT | 140.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 58 | 81 | 0.20% |
| XLV240503C00141000 | 2024-04-29 3:59PM EDT | 141.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 133 | 295 | 1.56% |
| XLV240503C00141500 | 2024-04-29 3:39PM EDT | 141.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 1.56% |
| XLV240503C00142000 | 2024-04-29 3:14PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 99 | 3.13% |
| XLV240503C00142500 | 2024-04-29 2:38PM EDT | 142.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 3.13% |
| XLV240503C00143000 | 2024-04-29 3:45PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 552 | 6.25% |
| XLV240503C00143500 | 2024-04-29 3:39PM EDT | 143.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 510 | 280 | 6.25% |
| XLV240503C00144000 | 2024-04-29 3:01PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 388 | 6.25% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| XLV240503C00145000 | 2024-04-29 12:56PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 215 | 6.25% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 210 | 6.25% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| XLV240503C00147000 | 2024-04-29 10:18AM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 147 | 12.50% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 89 | 12.50% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 61 | 12.50% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 12.50% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 308 | 25.00% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 25.00% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 55 | 25.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 25.00% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| XLV240503P00134000 | 2024-04-26 1:01PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 12.50% |
| XLV240503P00135000 | 2024-04-26 1:20PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 3,012 | 12.50% |
| XLV240503P00136000 | 2024-04-29 3:14PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 476 | 6.25% |
| XLV240503P00137000 | 2024-04-29 12:55PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 6.25% |
| XLV240503P00138000 | 2024-04-29 3:03PM EDT | 138.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,517 | 699 | 3.13% |
| XLV240503P00139000 | 2024-04-29 3:45PM EDT | 139.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 66 | 72 | 3.13% |
| XLV240503P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,604 | 3,151 | 0.78% |
| XLV240503P00140500 | 2024-04-29 3:45PM EDT | 140.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 54 | 0.00% |
| XLV240503P00141000 | 2024-04-29 3:45PM EDT | 141.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 513 | 0.00% |
| XLV240503P00141500 | 2024-04-29 3:01PM EDT | 141.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| XLV240503P00142000 | 2024-04-26 3:44PM EDT | 142.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLV240503P00143000 | 2024-04-25 3:13PM EDT | 143.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 0.00% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLV240503P00144500 | 2024-04-19 2:58PM EDT | 144.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 55.62% |
