Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.284,77 +468,85 (+1,24%) Gold
2.338,10 +35,20 (+1,53%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
54.753,50 -1.484,89 (-2,64%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
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 | 16.60 | 17.90 | 0.00 | - | - | 3 | 106.06% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 10.85 | 11.80 | 0.00 | - | 1 | 1 | 56.15% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 9.60 | 10.65 | 0.00 | - | - | 1 | 65.14% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 8.55 | 9.45 | 0.00 | - | - | 1 | 54.79% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 7.35 | 7.80 | 0.00 | - | 5 | 5 | 39.65% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 6.60 | 7.70 | -3.92 | -45.74% | 1 | 1 | 50.64% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 5.60 | 6.70 | 0.00 | - | 5 | 7 | 61.08% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 4.60 | 4.80 | 0.00 | - | 1 | 44 | 26.76% |
| XLV240503C00138000 | 2024-04-29 3:00PM EDT | 138.00 | 3.05 | 3.60 | 4.25 | +0.61 | +25.00% | 1 | 26 | 36.96% |
| XLV240503C00139000 | 2024-04-29 3:13PM EDT | 139.00 | 1.29 | 2.67 | 2.86 | -0.23 | -15.13% | 4 | 54 | 19.92% |
| XLV240503C00140000 | 2024-05-01 2:31PM EDT | 140.00 | 1.19 | 1.60 | 1.93 | +0.08 | +7.21% | 7 | 175 | 16.60% |
| XLV240503C00140500 | 2024-05-01 2:37PM EDT | 140.50 | 0.97 | 1.40 | 1.55 | +0.11 | +12.79% | 53 | 84 | 16.41% |
| XLV240503C00141000 | 2024-05-01 2:48PM EDT | 141.00 | 1.05 | 1.07 | 1.18 | +0.48 | +84.21% | 28 | 335 | 15.67% |
| XLV240503C00141500 | 2024-05-01 2:35PM EDT | 141.50 | 0.47 | 0.74 | 0.86 | 0.00 | - | 10 | 63 | 15.09% |
| XLV240503C00142000 | 2024-05-01 2:44PM EDT | 142.00 | 0.50 | 0.53 | 0.67 | +0.23 | +85.19% | 37 | 145 | 16.07% |
| XLV240503C00142500 | 2024-05-01 2:24PM EDT | 142.50 | 0.19 | 0.32 | 0.40 | 0.00 | - | 5 | 47 | 14.45% |
| XLV240503C00143000 | 2024-05-01 1:40PM EDT | 143.00 | 0.23 | 0.19 | 0.26 | +0.13 | +650.00% | 27 | 573 | 14.45% |
| XLV240503C00143500 | 2024-05-01 1:51PM EDT | 143.50 | 0.13 | 0.11 | 0.17 | +0.06 | +85.71% | 4 | 280 | 14.70% |
| XLV240503C00144000 | 2024-05-01 2:48PM EDT | 144.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 25 | 389 | 14.65% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 15.33% |
| XLV240503C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 0.04 | 0.00 | 0.22 | +0.02 | +200.00% | 25 | 195 | 23.73% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 400 | 210 | 72.17% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 33 | 51.81% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 3 | 22 | 54.74% |
| XLV240503C00147000 | 2024-05-01 9:56AM EDT | 147.00 | 0.03 | 0.00 | 2.13 | -0.04 | -57.14% | 3 | 70 | 57.62% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 190 | 147 | 60.45% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 89 | 63.23% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 161 | 41.31% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | - | 61 | 68.60% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 71.24% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 100 | 73.83% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 11 | 57.62% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 83.79% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 54.69% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 39.06% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 50.78% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 51.56% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 53.91% |
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 | 0.02 | 0.00 | - | 1 | 579 | 68.75% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 50 | 149.27% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 137.89% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 60.94% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 59.38% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 120.85% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 11 | 12 | 115.33% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 109.62% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 13 | 98.10% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 16 | 45.31% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 68 | 41.41% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 37.70% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 1 | 105 | 74.76% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3,001 | 3,011 | 51.32% |
| XLV240503P00136000 | 2024-05-01 2:12PM EDT | 136.00 | 0.07 | 0.00 | 0.06 | -0.05 | -41.67% | 6 | 478 | 26.37% |
| XLV240503P00137000 | 2024-05-01 2:41PM EDT | 137.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 35 | 1,511 | 23.24% |
| XLV240503P00138000 | 2024-05-01 12:59PM EDT | 138.00 | 0.07 | 0.03 | 0.07 | -0.14 | -53.85% | 6 | 708 | 19.14% |
| XLV240503P00139000 | 2024-05-01 2:54PM EDT | 139.00 | 0.09 | 0.08 | 0.11 | -0.22 | -73.33% | 12,013 | 77 | 16.90% |
| XLV240503P00140000 | 2024-05-01 2:41PM EDT | 140.00 | 0.29 | 0.17 | 0.22 | -0.35 | -54.69% | 3,190 | 3,097 | 15.48% |
| XLV240503P00140500 | 2024-05-01 2:35PM EDT | 140.50 | 0.61 | 0.23 | 0.30 | -0.20 | -24.69% | 8 | 65 | 14.55% |
| XLV240503P00141000 | 2024-05-01 2:54PM EDT | 141.00 | 0.46 | 0.37 | 0.45 | -0.58 | -55.77% | 3,505 | 1,016 | 14.41% |
| XLV240503P00141500 | 2024-05-01 2:41PM EDT | 141.50 | 0.90 | 0.59 | 0.66 | -0.38 | -29.69% | 16 | 31 | 14.50% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.82 | 0.92 | 0.00 | - | 1 | 44 | 14.50% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 1.12 | 1.26 | 0.00 | - | 2 | 9 | 15.09% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 1.46 | 1.60 | 0.00 | - | 4 | 26 | 14.70% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 1.90 | 2.03 | 0.00 | - | 49 | 41 | 15.63% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 2.23 | 2.49 | 0.00 | - | 2 | 2 | 16.90% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 2.84 | 2.97 | -2.12 | -36.43% | 3 | 0 | 18.46% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 3.25 | 3.40 | 0.00 | - | 6 | 40 | 17.38% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 3.30 | 4.55 | 0.00 | - | - | 0 | 28.37% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 88.28% |
