Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%) CMC Crypto 200
1.273,53 -65,53 (-4,89%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240531C00139000 | 2024-04-24 10:00AM EDT | 139.00 | 3.95 | 2.69 | 5.15 | 0.00 | - | 4 | 3 | 26.55% |
| XLV240531C00139500 | 2024-04-30 2:05PM EDT | 139.50 | 3.10 | 2.16 | 3.85 | 0.00 | - | 16 | 32 | 20.15% |
| XLV240531C00140000 | 2024-05-01 10:22AM EDT | 140.00 | 2.10 | 1.77 | 4.30 | -0.44 | -17.32% | 4 | 22 | 24.55% |
| XLV240531C00140500 | 2024-04-23 10:30AM EDT | 140.50 | 2.95 | 2.10 | 4.35 | 0.00 | - | - | 1 | 26.38% |
| XLV240531C00141000 | 2024-04-30 1:28PM EDT | 141.00 | 2.11 | 1.39 | 2.96 | 0.00 | - | 1 | 13 | 19.34% |
| XLV240531C00141500 | 2024-04-29 3:04PM EDT | 141.50 | 1.46 | 1.54 | 2.39 | 0.00 | - | 12 | 23 | 17.24% |
| XLV240531C00142000 | 2024-05-01 2:40PM EDT | 142.00 | 1.75 | 1.30 | 4.35 | -0.05 | -2.78% | 1 | 28 | 30.62% |
| XLV240531C00142500 | 2024-04-26 10:57AM EDT | 142.50 | 1.23 | 1.07 | 4.50 | 0.00 | - | 1 | 78 | 32.86% |
| XLV240531C00143000 | 2024-05-01 2:51PM EDT | 143.00 | 1.23 | 0.19 | 4.30 | +0.13 | +11.82% | 3 | 7 | 32.91% |
| XLV240531C00144000 | 2024-05-01 2:53PM EDT | 144.00 | 0.84 | 0.31 | 3.85 | +0.16 | +23.53% | 14 | 7 | 32.58% |
| XLV240531C00144500 | 2024-04-23 10:06AM EDT | 144.50 | 1.13 | 0.44 | 1.25 | 0.00 | - | 41 | 41 | 16.79% |
| XLV240531C00145000 | 2024-05-01 1:54PM EDT | 145.00 | 0.55 | 0.35 | 0.80 | -0.09 | -14.06% | 2 | 45 | 14.38% |
| XLV240531C00146000 | 2024-04-26 3:28PM EDT | 146.00 | 0.36 | 0.06 | 1.26 | 0.00 | - | 2 | 4 | 19.70% |
| XLV240531C00146500 | 2024-04-29 10:31AM EDT | 146.50 | 0.32 | 0.07 | 0.90 | 0.00 | - | 5 | 50 | 17.77% |
| XLV240531C00147000 | 2024-05-01 11:42AM EDT | 147.00 | 0.24 | 0.04 | 1.95 | -0.21 | -46.67% | 1 | 4 | 26.58% |
| XLV240531C00148000 | 2024-05-01 11:42AM EDT | 148.00 | 0.17 | 0.01 | 1.25 | -0.10 | -37.04% | 1 | 6 | 23.16% |
| XLV240531C00150000 | 2024-04-19 3:16PM EDT | 150.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 13.97% |
| XLV240531C00153000 | 2024-04-25 9:43AM EDT | 153.00 | 0.20 | 0.01 | 1.31 | 0.00 | - | - | 1 | 31.62% |
| XLV240531C00154000 | 2024-04-23 12:12PM EDT | 154.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 34.79% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240531P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 59.06% |
| XLV240531P00127000 | 2024-04-30 10:10AM EDT | 127.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 37.13% |
| XLV240531P00128000 | 2024-04-25 9:43AM EDT | 128.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 2 | 35.23% |
| XLV240531P00129000 | 2024-04-12 2:29PM EDT | 129.00 | 0.44 | 0.00 | 2.09 | 0.00 | - | 3 | 3 | 39.89% |
| XLV240531P00130000 | 2024-04-30 10:10AM EDT | 130.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 27.05% |
| XLV240531P00131000 | 2024-05-01 12:50PM EDT | 131.00 | 0.18 | 0.00 | 1.02 | +0.08 | +80.00% | 5 | 12 | 26.44% |
| XLV240531P00132000 | 2024-04-30 11:09AM EDT | 132.00 | 0.21 | 0.01 | 1.86 | 0.00 | - | 1 | 3 | 31.75% |
| XLV240531P00133000 | 2024-05-01 12:50PM EDT | 133.00 | 0.26 | 0.02 | 0.78 | -0.07 | -21.21% | 5 | 2 | 20.51% |
| XLV240531P00134000 | 2024-04-25 9:43AM EDT | 134.00 | 0.78 | 0.05 | 2.53 | 0.00 | - | 1 | 7 | 32.40% |
| XLV240531P00135000 | 2024-04-29 3:28PM EDT | 135.00 | 0.35 | 0.05 | 0.74 | -0.13 | -27.08% | 1 | 14 | 16.52% |
| XLV240531P00136000 | 2024-04-29 3:59PM EDT | 136.00 | 0.53 | 0.17 | 1.25 | 0.00 | - | 1 | 16 | 18.67% |
| XLV240531P00137000 | 2024-04-29 9:38AM EDT | 137.00 | 0.68 | 0.31 | 1.06 | 0.00 | - | 1 | 4 | 15.15% |
| XLV240531P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 0.86 | 0.44 | 3.60 | 0.00 | - | 1 | 14 | 29.53% |
| XLV240531P00138500 | 2024-04-15 3:37PM EDT | 138.50 | 2.59 | 0.14 | 1.65 | 0.00 | - | 6 | 4 | 15.76% |
| XLV240531P00139000 | 2024-05-01 2:18PM EDT | 139.00 | 1.16 | 0.60 | 4.00 | -0.52 | -30.95% | 1 | 12 | 29.22% |
| XLV240531P00139500 | 2024-04-30 1:36PM EDT | 139.50 | 0.92 | 0.55 | 2.27 | -0.37 | -28.68% | 6 | 10 | 17.05% |
| XLV240531P00140000 | 2024-05-01 10:02AM EDT | 140.00 | 1.20 | 0.65 | 2.49 | -0.21 | -14.89% | 3 | 8 | 16.99% |
| XLV240531P00141000 | 2024-04-30 2:26PM EDT | 141.00 | 1.83 | 0.85 | 2.65 | 0.00 | - | 2 | 12 | 14.88% |
| XLV240531P00141500 | 2024-04-24 9:34AM EDT | 141.50 | 2.23 | 1.58 | 2.30 | 0.00 | - | - | 1 | 11.00% |
| XLV240531P00142000 | 2024-04-26 11:44AM EDT | 142.00 | 2.79 | 1.10 | 3.70 | 0.00 | - | 1 | 11 | 17.87% |
| XLV240531P00144000 | 2024-04-26 11:44AM EDT | 144.00 | 4.21 | 2.80 | 5.30 | 0.00 | - | 1 | 1 | 20.03% |
| XLV240531P00145000 | 2024-05-01 12:36PM EDT | 145.00 | 4.50 | 2.85 | 6.50 | -0.50 | -10.00% | 2 | 2 | 23.49% |
