Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
39.038,16 0,00 (0,00%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.618,85 -64,56 (-0,10%) CMC Crypto 200
1.440,50 -6,17 (-0,43%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-05-24 9:42AM EDT | 134.00 | 11.70 | 10.55 | 15.15 | 0.00 | - | 2 | 2 | 54.55% |
| XLV240628C00135000 | 2024-05-17 2:10PM EDT | 135.00 | 11.45 | 9.80 | 14.45 | 0.00 | - | 1 | 1 | 55.05% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 6.50 | 11.15 | 0.00 | - | 1 | 1 | 47.36% |
| XLV240628C00139500 | 2024-05-17 2:10PM EDT | 139.50 | 7.70 | 5.15 | 9.70 | 0.00 | - | 1 | 1 | 40.38% |
| XLV240628C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 3.45 | 4.70 | 9.45 | 0.00 | - | 2 | 2 | 41.28% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 3.30 | 7.65 | 0.00 | - | 1 | 0 | 34.30% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 3.00 | 7.40 | 0.00 | - | - | 1 | 35.03% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 2.34 | 6.55 | 0.00 | - | 70 | 70 | 30.54% |
| XLV240628C00143000 | 2024-05-30 12:06PM EDT | 143.00 | 1.34 | 2.21 | 6.50 | 0.00 | - | 3 | 5 | 32.86% |
| XLV240628C00143500 | 2024-06-05 10:10AM EDT | 143.50 | 2.40 | 1.26 | 5.20 | 0.00 | - | 20 | 25 | 24.61% |
| XLV240628C00144000 | 2024-06-07 12:05PM EDT | 144.00 | 3.61 | 1.18 | 5.40 | 0.00 | - | 3 | 0 | 28.93% |
| XLV240628C00144500 | 2024-06-06 11:48AM EDT | 144.50 | 2.72 | 1.24 | 5.10 | 0.00 | - | 5 | 10 | 28.93% |
| XLV240628C00145000 | 2024-06-06 11:48AM EDT | 145.00 | 2.35 | 0.81 | 4.90 | 0.00 | - | 2 | 18 | 29.65% |
| XLV240628C00145500 | 2024-06-06 2:04PM EDT | 145.50 | 1.91 | 0.42 | 4.50 | 0.00 | - | 2 | 0 | 28.71% |
| XLV240628C00146000 | 2024-06-10 2:03PM EDT | 146.00 | 1.61 | 0.34 | 4.15 | -0.14 | -8.00% | 7 | 40 | 28.08% |
| XLV240628C00147000 | 2024-06-10 3:40PM EDT | 147.00 | 1.33 | 0.23 | 3.55 | -0.08 | -5.67% | 11 | 47 | 27.38% |
| XLV240628C00148000 | 2024-06-10 12:26PM EDT | 148.00 | 0.54 | 0.15 | 0.95 | -0.38 | -41.30% | 1 | 0 | 10.76% |
| XLV240628C00149000 | 2024-06-07 2:13PM EDT | 149.00 | 0.51 | 0.06 | 0.80 | 0.00 | - | 2 | 23 | 12.33% |
| XLV240628C00150000 | 2024-06-10 2:06PM EDT | 150.00 | 0.25 | 0.26 | 1.83 | -0.02 | -7.41% | 3 | 4 | 23.67% |
| XLV240628C00151000 | 2024-06-07 12:44PM EDT | 151.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 10.77% |
| XLV240628C00152000 | 2024-06-07 10:37AM EDT | 152.00 | 0.17 | 0.00 | 0.86 | 0.00 | - | 2 | 2 | 20.01% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 2.87 | 0.00 | - | 1 | 3 | 40.31% |
| XLV240628C00154000 | 2024-06-05 3:03PM EDT | 154.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 29.25% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 2.32 | 0.00 | - | 1 | 25 | 40.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 88.65% |
| XLV240628P00130000 | 2024-05-17 2:10PM EDT | 130.00 | 0.26 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 60.28% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 1 | 47.41% |
| XLV240628P00134000 | 2024-06-10 12:10PM EDT | 134.00 | 0.06 | 0.00 | 3.45 | -0.01 | -14.29% | 1 | 0 | 67.51% |
| XLV240628P00135000 | 2024-06-07 12:33PM EDT | 135.00 | 0.06 | 0.00 | 3.65 | 0.00 | - | 5 | 14 | 66.53% |
| XLV240628P00136000 | 2024-06-03 3:46PM EDT | 136.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 1,003 | 40.31% |
| XLV240628P00137000 | 2024-06-10 2:28PM EDT | 137.00 | 0.07 | 0.00 | 3.80 | -0.08 | -53.33% | 1 | 13 | 62.01% |
| XLV240628P00137500 | 2024-06-05 11:50AM EDT | 137.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 36.69% |
| XLV240628P00138000 | 2024-05-28 9:55AM EDT | 138.00 | 0.67 | 0.00 | 0.52 | 0.00 | - | 5 | 13 | 25.20% |
| XLV240628P00138500 | 2024-06-04 10:19AM EDT | 138.50 | 0.27 | 0.00 | 2.53 | 0.00 | - | 10 | 26 | 45.97% |
| XLV240628P00139000 | 2024-06-10 12:10PM EDT | 139.00 | 0.15 | 0.00 | 3.45 | 0.00 | - | 11 | 26 | 52.88% |
| XLV240628P00139500 | 2024-06-05 10:05AM EDT | 139.50 | 0.36 | 0.00 | 0.94 | 0.00 | - | 10 | 17 | 27.34% |
| XLV240628P00140000 | 2024-06-10 11:35AM EDT | 140.00 | 0.20 | 0.00 | 1.58 | -0.01 | -4.76% | 3 | 11 | 32.83% |
| XLV240628P00140500 | 2024-06-03 9:52AM EDT | 140.50 | 0.45 | 0.00 | 0.86 | 0.00 | - | 4 | 5 | 24.12% |
| XLV240628P00141000 | 2024-06-10 10:33AM EDT | 141.00 | 0.26 | 0.02 | 1.20 | +0.05 | +23.81% | 2 | 35 | 26.49% |
| XLV240628P00141500 | 2024-05-31 12:18PM EDT | 141.50 | 1.74 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 49.84% |
| XLV240628P00142000 | 2024-06-10 2:28PM EDT | 142.00 | 0.29 | 0.00 | 0.40 | -0.03 | -9.38% | 1 | 0 | 15.31% |
| XLV240628P00142500 | 2024-06-10 3:18PM EDT | 142.50 | 0.33 | 0.13 | 0.52 | -1.36 | -80.47% | 2 | 9 | 15.70% |
| XLV240628P00143000 | 2024-06-10 11:35AM EDT | 143.00 | 0.56 | 0.00 | 4.70 | +0.08 | +16.67% | 2 | 4 | 50.59% |
| XLV240628P00143500 | 2024-06-10 1:05PM EDT | 143.50 | 0.68 | 0.04 | 0.50 | +0.10 | +17.24% | 1 | 21 | 13.22% |
| XLV240628P00144000 | 2024-06-10 12:27PM EDT | 144.00 | 0.79 | 0.00 | 4.40 | -0.01 | -1.25% | 1 | 0 | 44.74% |
| XLV240628P00144500 | 2024-06-06 12:54PM EDT | 144.50 | 1.05 | 0.10 | 1.20 | 0.00 | - | 1 | 16 | 17.19% |
| XLV240628P00145000 | 2024-05-10 10:05AM EDT | 145.00 | 2.44 | 0.53 | 1.91 | 0.00 | - | - | 1 | 21.53% |
| XLV240628P00145500 | 2024-06-06 12:58PM EDT | 145.50 | 1.46 | 0.03 | 2.80 | 0.00 | - | 1 | 6 | 26.91% |
| XLV240628P00146000 | 2024-06-10 1:05PM EDT | 146.00 | 1.56 | 0.03 | 4.55 | +0.22 | +16.42% | 4 | 11 | 38.70% |
