Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.361,28 -133,61 (-0,72%) Euro Stoxx 50
4.967,46 -49,02 (-0,98%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,40 -3,60 (-0,15%) EUR/USD
1,0731 -0,0035 (-0,32%) Bitcoin EUR
62.417,93 -2.233,66 (-3,45%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614C00133000 | 2024-06-07 10:04AM EDT | 133.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00134000 | 2024-06-03 1:10PM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00136000 | 2024-05-28 10:58AM EDT | 136.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00137000 | 2024-06-04 3:48PM EDT | 137.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00138000 | 2024-05-28 11:29AM EDT | 138.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240614C00139000 | 2024-05-21 3:30PM EDT | 139.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240614C00140000 | 2024-06-05 11:09AM EDT | 140.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLV240614C00140500 | 2024-05-09 10:48AM EDT | 140.50 | 4.00 | 4.00 | 8.45 | 0.00 | - | 1 | 1 | 74.90% |
| XLV240614C00141000 | 2024-06-06 12:49PM EDT | 141.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLV240614C00141500 | 2024-05-29 2:35PM EDT | 141.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLV240614C00142000 | 2024-06-10 11:15AM EDT | 142.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XLV240614C00142500 | 2024-06-07 2:16PM EDT | 142.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00143000 | 2024-06-06 9:54AM EDT | 143.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00143500 | 2024-06-04 10:51AM EDT | 143.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00144000 | 2024-06-07 2:09PM EDT | 144.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| XLV240614C00144500 | 2024-06-10 10:44AM EDT | 144.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240614C00145000 | 2024-06-07 3:23PM EDT | 145.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XLV240614C00145500 | 2024-06-10 2:03PM EDT | 145.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240614C00146000 | 2024-06-10 3:33PM EDT | 146.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.00% |
| XLV240614C00146500 | 2024-06-10 3:29PM EDT | 146.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLV240614C00147000 | 2024-06-10 3:50PM EDT | 147.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 101 | 1,853 | 0.10% |
| XLV240614C00147500 | 2024-06-10 3:44PM EDT | 147.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 42 | 80 | 0.78% |
| XLV240614C00148000 | 2024-06-10 3:59PM EDT | 148.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 1.56% |
| XLV240614C00148500 | 2024-06-10 3:36PM EDT | 148.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 3.13% |
| XLV240614C00149000 | 2024-06-10 3:20PM EDT | 149.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLV240614C00149500 | 2024-06-10 12:16PM EDT | 149.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240614C00150000 | 2024-06-10 3:46PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240614C00151000 | 2024-06-10 12:25PM EDT | 151.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| XLV240614C00152000 | 2024-06-03 2:50PM EDT | 152.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240614C00153000 | 2024-06-10 9:49AM EDT | 153.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240614C00154000 | 2024-06-05 10:02AM EDT | 154.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLV240614C00156000 | 2024-06-03 3:56PM EDT | 156.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 12.50% |
| XLV240614C00160000 | 2024-06-04 1:27PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLV240614C00166000 | 2024-06-10 11:04AM EDT | 166.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLV240614C00170000 | 2024-06-05 9:41AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614P00115000 | 2024-05-24 10:23AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| XLV240614P00120000 | 2024-05-31 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLV240614P00124000 | 2024-06-06 11:49AM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240614P00125000 | 2024-05-30 11:00AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 350 | 350 | 25.00% |
| XLV240614P00127000 | 2024-06-10 9:45AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| XLV240614P00128000 | 2024-06-10 9:34AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| XLV240614P00129000 | 2024-06-04 2:44PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| XLV240614P00130000 | 2024-06-07 10:27AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 240 | 25.00% |
| XLV240614P00131000 | 2024-06-04 11:21AM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| XLV240614P00132000 | 2024-06-06 12:10PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 540 | 627 | 25.00% |
| XLV240614P00133000 | 2024-06-07 11:20AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 150 | 25.00% |
| XLV240614P00134000 | 2024-06-07 11:19AM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLV240614P00135000 | 2024-06-07 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 241 | 25.00% |
| XLV240614P00136000 | 2024-06-03 2:07PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLV240614P00137000 | 2024-05-30 11:02AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLV240614P00137500 | 2024-06-07 10:33AM EDT | 137.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 72 | 12.50% |
| XLV240614P00138000 | 2024-06-10 3:50PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240614P00138500 | 2024-06-10 12:10PM EDT | 138.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240614P00139000 | 2024-06-07 2:17PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240614P00139500 | 2024-06-07 12:49PM EDT | 139.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 121 | 12.50% |
| XLV240614P00140000 | 2024-06-06 1:57PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 12.50% |
| XLV240614P00140500 | 2024-06-04 11:36AM EDT | 140.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 12.50% |
| XLV240614P00141000 | 2024-06-10 2:57PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240614P00141500 | 2024-06-07 10:30AM EDT | 141.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 6.25% |
| XLV240614P00142000 | 2024-06-10 10:47AM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240614P00142500 | 2024-06-10 12:10PM EDT | 142.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240614P00143000 | 2024-06-10 11:34AM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 335 | 6.25% |
| XLV240614P00143500 | 2024-06-10 12:16PM EDT | 143.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 6.25% |
| XLV240614P00144000 | 2024-06-10 3:19PM EDT | 144.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLV240614P00144500 | 2024-06-10 12:22PM EDT | 144.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 3.13% |
| XLV240614P00145000 | 2024-06-10 3:23PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLV240614P00145500 | 2024-06-07 3:41PM EDT | 145.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 3.13% |
| XLV240614P00146000 | 2024-06-10 3:46PM EDT | 146.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| XLV240614P00146500 | 2024-06-10 1:01PM EDT | 146.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 44 | 43 | 0.78% |
| XLV240614P00147000 | 2024-06-10 3:59PM EDT | 147.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| XLV240614P00147500 | 2024-06-10 3:48PM EDT | 147.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLV240614P00148000 | 2024-05-15 3:57PM EDT | 148.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240614P00150000 | 2024-06-04 2:30PM EDT | 150.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
