Deutsche Märkte schließen in 7 Stunden 17 Minuten
DAX
18.721,45 -47,51 (-0,25%) Euro Stoxx 50
5.054,06 -20,28 (-0,40%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,80 -15,70 (-0,64%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.346,00 +3.736,10 (+6,06%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240607C00100000 | 2024-05-07 1:40PM EDT | 100.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240607C00138000 | 2024-05-15 10:52AM EDT | 138.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240607C00138500 | 2024-05-02 9:33AM EDT | 138.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240607C00139000 | 2024-05-13 1:58PM EDT | 139.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240607C00139500 | 2024-05-13 3:48PM EDT | 139.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00140000 | 2024-05-07 3:50PM EDT | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240607C00140500 | 2024-05-01 12:39PM EDT | 140.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240607C00141000 | 2024-05-13 10:35AM EDT | 141.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240607C00141500 | 2024-05-15 10:33AM EDT | 141.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00142000 | 2024-05-15 10:52AM EDT | 142.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00142500 | 2024-05-16 12:17PM EDT | 142.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00143000 | 2024-05-15 3:55PM EDT | 143.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00143500 | 2024-05-13 10:48AM EDT | 143.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00144000 | 2024-05-20 3:45PM EDT | 144.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240607C00144500 | 2024-05-09 2:46PM EDT | 144.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240607C00145000 | 2024-05-20 1:14PM EDT | 145.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLV240607C00145500 | 2024-05-20 3:39PM EDT | 145.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240607C00146000 | 2024-05-20 3:22PM EDT | 146.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLV240607C00147000 | 2024-05-20 3:27PM EDT | 147.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLV240607C00148000 | 2024-05-20 2:28PM EDT | 148.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLV240607C00149000 | 2024-05-20 3:39PM EDT | 149.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLV240607C00150000 | 2024-05-20 11:29AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240607C00151000 | 2024-05-15 1:32PM EDT | 151.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240607P00120000 | 2024-05-16 1:47PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240607P00125000 | 2024-05-16 1:48PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLV240607P00129000 | 2024-05-17 3:57PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLV240607P00130000 | 2024-05-20 3:39PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240607P00131000 | 2024-05-17 3:51PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| XLV240607P00132000 | 2024-05-16 2:05PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLV240607P00133000 | 2024-05-17 3:49PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLV240607P00134000 | 2024-05-17 3:59PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| XLV240607P00135000 | 2024-05-20 3:39PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240607P00136000 | 2024-05-16 2:10PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLV240607P00137000 | 2024-05-07 11:31AM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240607P00137500 | 2024-04-26 11:12AM EDT | 137.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLV240607P00138000 | 2024-05-17 3:50PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XLV240607P00138500 | 2024-05-17 3:52PM EDT | 138.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XLV240607P00139000 | 2024-05-17 11:31AM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240607P00139500 | 2024-05-17 3:48PM EDT | 139.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| XLV240607P00140000 | 2024-05-20 10:32AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240607P00140500 | 2024-05-09 9:42AM EDT | 140.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240607P00141000 | 2024-05-20 10:21AM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240607P00141500 | 2024-05-15 10:33AM EDT | 141.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240607P00142000 | 2024-05-15 12:53PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLV240607P00142500 | 2024-05-09 1:12PM EDT | 142.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240607P00143000 | 2024-05-20 11:48AM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLV240607P00143500 | 2024-05-20 11:31AM EDT | 143.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLV240607P00144000 | 2024-05-20 2:08PM EDT | 144.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLV240607P00144500 | 2024-05-15 11:47AM EDT | 144.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLV240607P00145000 | 2024-05-17 1:48PM EDT | 145.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLV240607P00146000 | 2024-05-20 3:22PM EDT | 146.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| XLV240607P00148000 | 2024-05-17 1:48PM EDT | 148.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
