Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.936,82 +120,90 (+0,32%) Gold
2.311,00 +8,10 (+0,35%) EUR/USD
1,0679 +0,0007 (+0,06%) Bitcoin EUR
53.864,12 -2.548,96 (-4,52%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 10.30 | 10.55 | 0.00 | - | - | 2 | 30.23% |
| XLV240524C00134000 | 2024-04-22 9:50AM EDT | 134.00 | 6.45 | 6.25 | 7.65 | 0.00 | - | - | 1 | 24.76% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 6.70 | 0.00 | - | - | 1 | 22.94% |
| XLV240524C00136000 | 2024-04-25 10:58AM EDT | 136.00 | 4.85 | 5.65 | 5.80 | 0.00 | - | 7 | 9 | 21.45% |
| XLV240524C00138000 | 2024-04-30 9:40AM EDT | 138.00 | 3.91 | 3.95 | 4.10 | 0.00 | - | 1 | 36 | 18.71% |
| XLV240524C00139000 | 2024-05-01 12:16PM EDT | 139.00 | 3.15 | 3.20 | 3.30 | +0.25 | +8.62% | 48 | 15 | 17.33% |
| XLV240524C00140000 | 2024-05-01 11:04AM EDT | 140.00 | 2.25 | 2.52 | 2.59 | +0.02 | +0.90% | 4 | 34 | 16.25% |
| XLV240524C00140500 | 2024-04-29 2:10PM EDT | 140.50 | 2.00 | 2.21 | 2.33 | 0.00 | - | 50 | 62 | 16.21% |
| XLV240524C00141000 | 2024-04-29 1:10PM EDT | 141.00 | 1.50 | 1.92 | 2.00 | -0.30 | -16.67% | 1 | 14 | 15.56% |
| XLV240524C00141500 | 2024-04-30 10:24AM EDT | 141.50 | 1.83 | 1.61 | 1.72 | 0.00 | - | 3 | 58 | 15.14% |
| XLV240524C00142000 | 2024-04-30 3:51PM EDT | 142.00 | 1.26 | 1.38 | 1.96 | 0.00 | - | 2 | 24 | 18.29% |
| XLV240524C00142500 | 2024-04-26 3:19PM EDT | 142.50 | 1.07 | 1.18 | 1.24 | 0.00 | - | 1 | 362 | 14.43% |
| XLV240524C00143000 | 2024-04-25 10:20AM EDT | 143.00 | 0.95 | 0.98 | 1.75 | 0.00 | - | 1 | 12 | 19.48% |
| XLV240524C00143500 | 2024-04-30 1:27PM EDT | 143.50 | 0.79 | 0.81 | 1.34 | 0.00 | - | 9 | 2 | 17.66% |
| XLV240524C00144000 | 2024-05-01 12:34PM EDT | 144.00 | 0.68 | 0.67 | 0.72 | +0.04 | +6.25% | 1 | 16 | 13.76% |
| XLV240524C00144500 | 2024-05-01 9:30AM EDT | 144.50 | 0.51 | 0.54 | 0.60 | +0.05 | +10.87% | 1 | 7 | 13.67% |
| XLV240524C00145000 | 2024-04-29 3:14PM EDT | 145.00 | 0.33 | 0.44 | 0.48 | 0.00 | - | 3 | 11 | 13.43% |
| XLV240524C00145500 | 2024-04-23 3:27PM EDT | 145.50 | 0.69 | 0.35 | 0.40 | 0.00 | - | 1 | 2 | 13.45% |
| XLV240524C00146000 | 2024-04-30 10:24AM EDT | 146.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 3 | 4 | 13.45% |
| XLV240524C00146500 | 2024-04-18 9:51AM EDT | 146.50 | 0.33 | 0.21 | 0.50 | 0.00 | - | 1 | 7 | 16.31% |
| XLV240524C00147000 | 2024-05-01 9:30AM EDT | 147.00 | 0.24 | 0.17 | 0.21 | -0.14 | -36.84% | 1 | 53 | 13.28% |
| XLV240524C00148000 | 2024-04-22 9:59AM EDT | 148.00 | 0.19 | 0.10 | 0.13 | 0.00 | - | 5 | 10 | 13.18% |
| XLV240524C00149000 | 2024-04-30 9:30AM EDT | 149.00 | 0.26 | 0.04 | 1.34 | 0.00 | - | 1 | 1 | 29.22% |
| XLV240524C00150000 | 2024-05-01 11:34AM EDT | 150.00 | 0.05 | 0.02 | 0.19 | -0.12 | -70.59% | 205 | 12 | 17.09% |
| XLV240524C00153000 | 2024-04-10 9:30AM EDT | 153.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | - | 6 | 35.67% |
| XLV240524C00154000 | 2024-04-30 9:30AM EDT | 154.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 37.35% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 4 | 30.96% |
| XLV240524P00127000 | 2024-04-17 3:55PM EDT | 127.00 | 0.26 | 0.04 | 0.75 | 0.00 | - | - | 5 | 34.57% |
| XLV240524P00130000 | 2024-04-15 10:49AM EDT | 130.00 | 0.33 | 0.11 | 0.17 | 0.00 | - | 3 | 9 | 19.39% |
| XLV240524P00131000 | 2024-04-12 9:55AM EDT | 131.00 | 0.76 | 0.13 | 0.16 | 0.00 | - | 5 | 15 | 17.63% |
| XLV240524P00132000 | 2024-04-30 9:30AM EDT | 132.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 16.75% |
| XLV240524P00133000 | 2024-04-26 2:20PM EDT | 133.00 | 0.27 | 0.18 | 0.23 | 0.00 | - | 5 | 9 | 15.89% |
| XLV240524P00134000 | 2024-04-26 4:11PM EDT | 134.00 | 0.69 | 0.25 | 0.28 | 0.00 | - | 4 | 4 | 15.04% |
| XLV240524P00135000 | 2024-04-26 2:35PM EDT | 135.00 | 0.43 | 0.31 | 0.35 | 0.00 | - | 133 | 369 | 14.26% |
| XLV240524P00136000 | 2024-04-15 2:49PM EDT | 136.00 | 1.45 | 0.39 | 0.45 | 0.00 | - | 1 | 15 | 13.55% |
| XLV240524P00137000 | 2024-04-30 9:30AM EDT | 137.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 1 | 43 | 12.82% |
| XLV240524P00138000 | 2024-04-26 4:11PM EDT | 138.00 | 0.97 | 0.70 | 0.75 | 0.00 | - | 3 | 11 | 12.06% |
| XLV240524P00139000 | 2024-04-25 10:06AM EDT | 139.00 | 1.60 | 0.93 | 0.97 | 0.00 | - | 1 | 11 | 11.27% |
| XLV240524P00140000 | 2024-05-01 11:32AM EDT | 140.00 | 1.77 | 1.23 | 1.30 | +0.31 | +21.23% | 4 | 101 | 10.72% |
| XLV240524P00140500 | 2024-04-10 1:19PM EDT | 140.50 | 1.80 | 1.42 | 1.50 | 0.00 | - | - | 15 | 10.44% |
| XLV240524P00141000 | 2024-04-25 2:32PM EDT | 141.00 | 2.21 | 1.63 | 1.70 | 0.00 | - | 5 | 13 | 9.97% |
| XLV240524P00141500 | 2024-04-22 10:31AM EDT | 141.50 | 2.90 | 1.88 | 1.95 | 0.00 | - | 1 | 2 | 9.67% |
| XLV240524P00142000 | 2024-04-26 10:11AM EDT | 142.00 | 2.62 | 2.13 | 2.22 | 0.00 | - | 1 | 17 | 9.27% |
| XLV240524P00142500 | 2024-04-30 11:04AM EDT | 142.50 | 2.31 | 2.41 | 2.53 | 0.00 | - | 2 | 8 | 8.92% |
| XLV240524P00143000 | 2024-04-29 2:17PM EDT | 143.00 | 3.13 | 2.74 | 2.84 | 0.00 | - | 3 | 3 | 8.25% |
| XLV240524P00143500 | 2024-04-09 11:44AM EDT | 143.50 | 2.54 | 1.62 | 3.25 | 0.00 | - | - | 2 | 8.25% |
| XLV240524P00144000 | 2024-04-19 10:13AM EDT | 144.00 | 5.19 | 3.45 | 3.60 | 0.00 | - | 1 | 7 | 7.03% |
| XLV240524P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 5.70 | 4.25 | 4.40 | 0.00 | - | 2 | 6 | 0.00% |
| XLV240524P00147000 | 2024-04-11 2:49PM EDT | 147.00 | 5.60 | 6.15 | 6.30 | 0.00 | - | - | 0 | 0.00% |
