Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.954,19 +138,27 (+0,37%) Gold
2.310,10 +7,20 (+0,31%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.227,65 -2.199,84 (-3,90%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:09PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 41.37 | 40.50 | 41.15 | 0.00 | - | - | 2 | 81.25% |
| XLV240517C00123000 | 2024-04-15 10:09AM EDT | 123.00 | 17.90 | 17.85 | 18.00 | 0.00 | - | - | 1 | 42.29% |
| XLV240517C00127000 | 2024-04-18 10:02AM EDT | 127.00 | 12.63 | 13.85 | 14.05 | 0.00 | - | 1 | 1 | 35.35% |
| XLV240517C00133000 | 2024-04-19 12:10PM EDT | 133.00 | 6.90 | 7.95 | 8.10 | 0.00 | - | 21 | 23 | 23.54% |
| XLV240517C00134000 | 2024-04-19 3:13PM EDT | 134.00 | 6.05 | 7.00 | 7.20 | 0.00 | - | 5 | 5 | 22.73% |
| XLV240517C00135000 | 2024-04-30 9:56AM EDT | 135.00 | 6.60 | 6.10 | 6.25 | 0.00 | - | 500 | 130 | 21.02% |
| XLV240517C00136000 | 2024-04-25 3:33PM EDT | 136.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 1 | 17 | 19.19% |
| XLV240517C00137000 | 2024-04-30 12:32PM EDT | 137.00 | 4.35 | 4.30 | 4.40 | 0.00 | - | 3 | 8 | 17.70% |
| XLV240517C00138000 | 2024-04-30 11:08AM EDT | 138.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 5 | 154 | 16.41% |
| XLV240517C00139000 | 2024-05-01 12:12PM EDT | 139.00 | 2.81 | 2.69 | 2.78 | +0.17 | +6.44% | 9 | 688 | 15.43% |
| XLV240517C00140000 | 2024-05-01 1:29PM EDT | 140.00 | 2.15 | 1.99 | 2.10 | +0.13 | +6.44% | 10 | 2,501 | 14.67% |
| XLV240517C00140500 | 2024-05-01 11:08AM EDT | 140.50 | 1.69 | 1.70 | 1.73 | 0.00 | - | 3 | 324 | 13.79% |
| XLV240517C00141000 | 2024-05-01 1:48PM EDT | 141.00 | 1.50 | 1.43 | 1.47 | +0.10 | +7.14% | 496 | 1,915 | 13.64% |
| XLV240517C00141500 | 2024-05-01 1:43PM EDT | 141.50 | 1.28 | 1.20 | 1.24 | 0.00 | - | 21 | 1,047 | 13.53% |
| XLV240517C00142000 | 2024-05-01 11:03AM EDT | 142.00 | 0.89 | 0.99 | 1.00 | -0.07 | -7.29% | 188 | 912 | 13.11% |
| XLV240517C00142500 | 2024-04-30 10:52AM EDT | 142.50 | 0.92 | 0.79 | 0.85 | 0.00 | - | 5 | 23 | 13.28% |
| XLV240517C00143000 | 2024-05-01 10:59AM EDT | 143.00 | 0.52 | 0.62 | 0.69 | -0.12 | -18.75% | 348 | 1,450 | 13.16% |
| XLV240517C00143500 | 2024-04-30 3:09PM EDT | 143.50 | 0.48 | 0.50 | 0.55 | 0.00 | - | 11 | 62 | 13.01% |
| XLV240517C00144000 | 2024-05-01 12:10PM EDT | 144.00 | 0.42 | 0.39 | 0.43 | -0.01 | -2.33% | 78 | 919 | 12.87% |
| XLV240517C00144500 | 2024-05-01 1:33PM EDT | 144.50 | 0.35 | 0.30 | 0.34 | +0.05 | +16.67% | 3 | 15 | 12.84% |
| XLV240517C00145000 | 2024-05-01 9:55AM EDT | 145.00 | 0.17 | 0.23 | 0.28 | -0.06 | -26.09% | 2 | 17,390 | 13.01% |
| XLV240517C00146000 | 2024-04-30 11:22AM EDT | 146.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 12 | 393 | 12.84% |
| XLV240517C00147000 | 2024-05-01 12:46PM EDT | 147.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 7 | 260 | 12.79% |
| XLV240517C00148000 | 2024-04-30 3:56PM EDT | 148.00 | 0.05 | 0.04 | 0.18 | +0.01 | +25.00% | 2 | 595 | 16.65% |
| XLV240517C00149000 | 2024-05-01 11:13AM EDT | 149.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 55 | 330 | 14.16% |
| XLV240517C00150000 | 2024-05-01 1:21PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 5,128 | 14.26% |
| XLV240517C00151000 | 2024-05-01 11:12AM EDT | 151.00 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 130 | 41 | 16.21% |
| XLV240517C00152000 | 2024-04-30 3:00PM EDT | 152.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 16.80% |
| XLV240517C00153000 | 2024-04-30 9:42AM EDT | 153.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 85 | 29.05% |
| XLV240517C00154000 | 2024-04-29 3:29PM EDT | 154.00 | 0.08 | 0.00 | 1.18 | 0.00 | - | 1 | 16 | 42.97% |
| XLV240517C00155000 | 2024-04-30 3:40PM EDT | 155.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 2 | 112 | 35.72% |
| XLV240517C00156000 | 2024-04-11 12:25PM EDT | 156.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 47.97% |
| XLV240517C00157000 | 2024-04-23 10:49AM EDT | 157.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 30 | 75 | 30.47% |
| XLV240517C00158000 | 2024-04-11 12:23PM EDT | 158.00 | 0.05 | 0.00 | 1.24 | 0.00 | - | 20 | 23 | 51.27% |
| XLV240517C00159000 | 2024-03-26 1:44PM EDT | 159.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 67.26% |
| XLV240517C00160000 | 2024-04-11 12:08PM EDT | 160.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 353 | 355 | 34.57% |
| XLV240517C00161000 | 2024-04-01 3:08PM EDT | 161.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 40 | 36 | 57.03% |
| XLV240517C00162000 | 2024-04-01 1:36PM EDT | 162.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | - | 5 | 44.73% |
| XLV240517C00165000 | 2024-04-04 9:57AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 39.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00120000 | 2024-04-29 2:15PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 440 | 33.79% |
| XLV240517P00122000 | 2024-05-01 11:22AM EDT | 122.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 621 | 31.54% |
| XLV240517P00123000 | 2024-04-29 2:11PM EDT | 123.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 30 | 144 | 30.66% |
| XLV240517P00124000 | 2024-05-01 11:20AM EDT | 124.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 20 | 29.10% |
| XLV240517P00125000 | 2024-04-22 2:27PM EDT | 125.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 19 | 876 | 28.13% |
| XLV240517P00126000 | 2024-04-12 3:43PM EDT | 126.00 | 0.23 | 0.03 | 0.10 | 0.00 | - | 3 | 24 | 27.54% |
| XLV240517P00127000 | 2024-04-12 2:16PM EDT | 127.00 | 0.26 | 0.05 | 0.27 | 0.00 | - | 1 | 58 | 31.59% |
| XLV240517P00128000 | 2024-04-16 11:08AM EDT | 128.00 | 0.29 | 0.04 | 0.17 | 0.00 | - | 3 | 144 | 26.81% |
| XLV240517P00129000 | 2024-04-12 9:30AM EDT | 129.00 | 0.34 | 0.04 | 0.43 | 0.00 | - | 2 | 41 | 31.20% |
| XLV240517P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.16 | 0.07 | 1.35 | 0.00 | - | 1 | 40 | 42.53% |
| XLV240517P00131000 | 2024-04-29 3:07PM EDT | 131.00 | 0.13 | 0.07 | 0.38 | 0.00 | - | 1 | 22 | 26.10% |
| XLV240517P00132000 | 2024-04-22 11:57AM EDT | 132.00 | 0.30 | 0.11 | 0.14 | 0.00 | - | 4 | 51 | 18.75% |
| XLV240517P00133000 | 2024-04-29 9:40AM EDT | 133.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 464 | 17.48% |
| XLV240517P00134000 | 2024-05-01 10:22AM EDT | 134.00 | 0.23 | 0.16 | 0.19 | +0.06 | +35.29% | 1 | 53 | 16.31% |
| XLV240517P00135000 | 2024-05-01 1:14PM EDT | 135.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 5 | 1,416 | 15.33% |
| XLV240517P00136000 | 2024-04-30 2:59PM EDT | 136.00 | 0.32 | 0.28 | 0.41 | 0.00 | - | 19 | 629 | 15.82% |
| XLV240517P00137000 | 2024-05-01 1:36PM EDT | 137.00 | 0.40 | 0.39 | 0.42 | -0.10 | -20.00% | 96 | 800 | 13.62% |
| XLV240517P00138000 | 2024-05-01 1:32PM EDT | 138.00 | 0.55 | 0.56 | 0.59 | +0.01 | +1.85% | 240 | 339 | 13.04% |
| XLV240517P00139000 | 2024-04-30 1:04PM EDT | 139.00 | 0.85 | 0.78 | 0.85 | 0.00 | - | 334 | 3,070 | 12.67% |
| XLV240517P00140000 | 2024-05-01 12:15PM EDT | 140.00 | 1.12 | 1.11 | 1.17 | -0.12 | -9.68% | 209 | 2,183 | 12.09% |
| XLV240517P00140500 | 2024-04-30 2:54PM EDT | 140.50 | 1.40 | 1.35 | 1.37 | 0.00 | - | 24 | 50 | 11.82% |
| XLV240517P00141000 | 2024-05-01 1:43PM EDT | 141.00 | 1.53 | 1.58 | 1.61 | -0.08 | -4.97% | 27 | 568 | 11.65% |
| XLV240517P00141500 | 2024-04-30 3:17PM EDT | 141.50 | 1.96 | 1.84 | 1.89 | 0.00 | - | 2 | 7 | 11.59% |
| XLV240517P00142000 | 2024-05-01 10:47AM EDT | 142.00 | 2.55 | 2.11 | 2.14 | +0.32 | +14.35% | 3 | 869 | 11.01% |
| XLV240517P00142500 | 2024-04-24 11:48AM EDT | 142.50 | 2.77 | 2.41 | 2.50 | 0.00 | - | - | 6 | 11.15% |
| XLV240517P00143000 | 2024-05-01 9:40AM EDT | 143.00 | 3.16 | 2.76 | 2.86 | -0.06 | -1.86% | 1 | 730 | 11.06% |
| XLV240517P00144000 | 2024-04-30 11:13AM EDT | 144.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 2 | 1,424 | 11.52% |
| XLV240517P00145000 | 2024-05-01 9:40AM EDT | 145.00 | 4.95 | 4.45 | 4.60 | +0.46 | +10.24% | 1 | 778 | 12.11% |
| XLV240517P00146000 | 2024-04-17 9:51AM EDT | 146.00 | 6.60 | 5.40 | 6.25 | 0.00 | - | 1 | 61 | 22.44% |
| XLV240517P00147000 | 2024-04-23 11:29AM EDT | 147.00 | 5.79 | 6.35 | 6.50 | 0.00 | - | 5 | 25 | 13.62% |
| XLV240517P00148000 | 2024-04-24 2:50PM EDT | 148.00 | 7.05 | 7.35 | 7.55 | 0.00 | - | 8 | 4 | 16.41% |
| XLV240517P00149000 | 2024-04-17 3:02PM EDT | 149.00 | 10.65 | 8.35 | 8.55 | 0.00 | - | 130 | 0 | 18.07% |
| XLV240517P00150000 | 2024-03-28 12:19PM EDT | 150.00 | 2.89 | 7.95 | 11.70 | 0.00 | - | 2 | 0 | 46.83% |
| XLV240517P00151000 | 2024-03-27 1:09PM EDT | 151.00 | 4.24 | 8.90 | 12.05 | 0.00 | - | 4 | 0 | 42.48% |
| XLV240517P00152000 | 2024-03-28 2:23PM EDT | 152.00 | 4.35 | 9.80 | 13.15 | 0.00 | - | 6 | 0 | 45.75% |
| XLV240517P00153000 | 2024-03-28 12:45PM EDT | 153.00 | 5.20 | 10.95 | 14.10 | 0.00 | - | 12 | 0 | 47.36% |
| XLV240517P00170000 | 2024-04-23 2:47PM EDT | 170.00 | 28.77 | 29.30 | 29.60 | 0.00 | - | - | 0 | 48.39% |
