Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.184,61 +368,69 (+0,97%) Gold
2.327,90 +25,00 (+1,09%) EUR/USD
1,0704 +0,0032 (+0,30%) Bitcoin EUR
54.180,55 -1.838,42 (-3,28%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.30 | 6.75 | 7.00 | 0.00 | - | 1 | 2 | 29.30% |
| XLV240510C00136000 | 2024-04-23 3:34PM EDT | 136.00 | 5.82 | 5.85 | 6.15 | 0.00 | - | - | 10 | 28.59% |
| XLV240510C00137000 | 2024-04-29 2:00PM EDT | 137.00 | 3.80 | 4.85 | 5.70 | 0.00 | - | 1 | 2 | 32.74% |
| XLV240510C00138000 | 2024-04-30 10:24AM EDT | 138.00 | 3.65 | 3.90 | 4.10 | 0.00 | - | 2 | 19 | 21.19% |
| XLV240510C00139000 | 2024-04-29 9:57AM EDT | 139.00 | 2.42 | 2.82 | 3.20 | 0.00 | - | 36 | 91 | 18.92% |
| XLV240510C00140000 | 2024-05-01 3:05PM EDT | 140.00 | 2.35 | 2.19 | 2.35 | +0.71 | +43.29% | 12 | 104 | 16.75% |
| XLV240510C00140500 | 2024-05-01 2:43PM EDT | 140.50 | 2.10 | 1.89 | 2.03 | +0.81 | +62.79% | 38 | 81 | 16.60% |
| XLV240510C00141000 | 2024-05-01 3:07PM EDT | 141.00 | 1.62 | 1.52 | 1.65 | +0.55 | +51.40% | 755 | 48 | 15.50% |
| XLV240510C00141500 | 2024-05-01 3:02PM EDT | 141.50 | 1.37 | 1.29 | 1.37 | +0.61 | +80.26% | 48 | 72 | 15.25% |
| XLV240510C00142000 | 2024-05-01 3:06PM EDT | 142.00 | 1.07 | 0.99 | 1.04 | +0.51 | +91.07% | 88 | 123 | 14.14% |
| XLV240510C00142500 | 2024-05-01 10:03AM EDT | 142.50 | 0.31 | 0.75 | 0.81 | -0.36 | -53.73% | 1 | 88 | 13.76% |
| XLV240510C00143000 | 2024-05-01 11:46AM EDT | 143.00 | 0.37 | 0.56 | 0.63 | 0.00 | - | 1 | 46 | 13.60% |
| XLV240510C00143500 | 2024-04-29 3:14PM EDT | 143.50 | 0.22 | 0.43 | 0.49 | 0.00 | - | 2 | 28 | 13.58% |
| XLV240510C00144000 | 2024-04-30 10:25AM EDT | 144.00 | 0.27 | 0.31 | 0.37 | 0.00 | - | 1 | 10 | 13.48% |
| XLV240510C00144500 | 2024-05-01 2:58PM EDT | 144.50 | 0.26 | 0.23 | 0.27 | -0.16 | -38.10% | 2 | 25 | 13.33% |
| XLV240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 0.16 | 0.16 | 0.21 | +0.02 | +14.29% | 1 | 92 | 13.55% |
| XLV240510C00145500 | 2024-04-30 10:10AM EDT | 145.50 | 0.12 | 0.12 | 0.16 | 0.00 | - | 1 | 13 | 13.72% |
| XLV240510C00146000 | 2024-04-29 3:07PM EDT | 146.00 | 0.05 | 0.09 | 0.14 | 0.00 | - | 2 | 8 | 14.36% |
| XLV240510C00147000 | 2024-05-01 11:44AM EDT | 147.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 60 | 3,793 | 43.19% |
| XLV240510C00147500 | 2024-04-26 3:28PM EDT | 147.50 | 0.04 | 0.01 | 2.16 | 0.00 | - | 200 | 111 | 48.05% |
| XLV240510C00148000 | 2024-04-25 2:03PM EDT | 148.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 10 | 70 | 49.76% |
| XLV240510C00149000 | 2024-05-01 2:55PM EDT | 149.00 | 0.13 | 0.00 | 0.11 | +0.08 | +160.00% | 75 | 134 | 19.78% |
| XLV240510C00149500 | 2024-04-23 10:24AM EDT | 149.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 30 | 20.36% |
| XLV240510C00150000 | 2024-04-30 9:42AM EDT | 150.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 288 | 25.64% |
| XLV240510C00151000 | 2024-04-23 10:30AM EDT | 151.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 80 | 59.11% |
| XLV240510C00152000 | 2024-04-24 10:47AM EDT | 152.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 135 | 108 | 28.22% |
| XLV240510C00152500 | 2024-04-23 1:00PM EDT | 152.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 82 | 80 | 29.59% |
| XLV240510C00153000 | 2024-04-23 10:05AM EDT | 153.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 300 | 30.57% |
| XLV240510C00154000 | 2024-04-22 3:29PM EDT | 154.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 51.95% |
| XLV240510C00157000 | 2024-04-09 3:27PM EDT | 157.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 0 | 59.20% |
| XLV240510C00158000 | 2024-04-24 10:18AM EDT | 158.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 39.06% |
| XLV240510C00160000 | 2024-04-04 2:18PM EDT | 160.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 66.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00120000 | 2024-05-01 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.26 | -0.01 | -20.00% | 780 | 32 | 52.54% |
| XLV240510P00125000 | 2024-05-01 10:52AM EDT | 125.00 | 0.06 | 0.00 | 0.29 | -0.01 | -14.29% | 20 | 192 | 48.54% |
| XLV240510P00126000 | 2024-05-01 10:52AM EDT | 126.00 | 0.06 | 0.02 | 0.29 | +0.01 | +20.00% | 30 | 25 | 46.05% |
| XLV240510P00129000 | 2024-05-01 10:53AM EDT | 129.00 | 0.09 | 0.00 | 0.29 | -0.08 | -47.06% | 100 | 1 | 38.53% |
| XLV240510P00130000 | 2024-05-01 11:00AM EDT | 130.00 | 0.07 | 0.00 | 0.29 | -0.15 | -68.18% | 30 | 2 | 35.99% |
| XLV240510P00132000 | 2024-05-01 10:57AM EDT | 132.00 | 0.08 | 0.00 | 0.29 | -0.20 | -71.43% | 20 | 2 | 30.91% |
| XLV240510P00133000 | 2024-04-29 2:37PM EDT | 133.00 | 0.10 | 0.00 | 2.23 | 0.00 | - | 2 | 16 | 59.91% |
| XLV240510P00134000 | 2024-04-24 3:53PM EDT | 134.00 | 0.14 | 0.01 | 0.09 | 0.00 | - | 7 | 81 | 19.53% |
| XLV240510P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 0.16 | 0.02 | 0.11 | 0.00 | - | 21 | 36 | 18.12% |
| XLV240510P00136000 | 2024-05-01 12:55PM EDT | 136.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 11 | 41 | 15.48% |
| XLV240510P00137000 | 2024-05-01 11:45AM EDT | 137.00 | 0.26 | 0.10 | 0.12 | 0.00 | - | 21 | 35 | 13.77% |
| XLV240510P00138000 | 2024-05-01 12:34PM EDT | 138.00 | 0.35 | 0.14 | 0.19 | -0.12 | -25.53% | 1 | 583 | 12.89% |
| XLV240510P00139000 | 2024-05-01 10:42AM EDT | 139.00 | 0.87 | 0.23 | 0.30 | +0.28 | +47.46% | 756 | 138 | 11.96% |
| XLV240510P00140000 | 2024-05-01 11:45AM EDT | 140.00 | 0.90 | 0.40 | 0.46 | -0.08 | -8.16% | 1 | 103 | 10.84% |
| XLV240510P00140500 | 2024-05-01 1:51PM EDT | 140.50 | 1.08 | 0.52 | 0.58 | +0.04 | +3.85% | 28 | 22 | 10.33% |
| XLV240510P00141000 | 2024-05-01 2:53PM EDT | 141.00 | 0.79 | 0.71 | 0.75 | -0.60 | -43.17% | 1 | 37 | 10.00% |
| XLV240510P00142000 | 2024-04-29 3:00PM EDT | 142.00 | 2.26 | 1.08 | 1.18 | 0.00 | - | 5 | 16 | 8.99% |
| XLV240510P00142500 | 2024-04-26 3:11PM EDT | 142.50 | 2.57 | 1.41 | 1.52 | 0.00 | - | 1 | 1 | 9.11% |
| XLV240510P00143000 | 2024-04-22 3:29PM EDT | 143.00 | 3.48 | 1.70 | 1.94 | 0.00 | - | 1 | 5 | 9.79% |
| XLV240510P00144000 | 2024-04-25 9:31AM EDT | 144.00 | 3.35 | 2.19 | 2.91 | 0.00 | - | 10 | 20 | 12.43% |
| XLV240510P00144500 | 2024-04-11 1:35PM EDT | 144.50 | 3.56 | 1.75 | 3.25 | 0.00 | - | 2 | 4 | 10.84% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 145.00 | 3.73 | 2.05 | 3.45 | 0.00 | - | 2 | 1 | 0.00% |
| XLV240510P00145500 | 2024-04-02 9:30AM EDT | 145.50 | 1.92 | 3.15 | 4.25 | 0.00 | - | - | 1 | 13.23% |
| XLV240510P00146000 | 2024-04-02 12:20PM EDT | 146.00 | 3.25 | 2.58 | 4.45 | 0.00 | - | 25 | 0 | 0.00% |
| XLV240510P00147000 | 2024-04-17 2:57PM EDT | 147.00 | 7.95 | 5.20 | 5.45 | 0.00 | - | 19 | 0 | 0.00% |
| XLV240510P00149000 | 2024-04-17 2:57PM EDT | 149.00 | 9.95 | 6.95 | 7.75 | 0.00 | - | 19 | 0 | 20.85% |
