Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.961,86 +145,94 (+0,39%) Gold
2.317,00 +14,10 (+0,61%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
54.145,76 -2.404,98 (-4,25%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 35.10 | 37.95 | 0.00 | - | 5 | 20 | 43.07% |
| XLV240920C00110000 | 2024-01-26 1:49PM EDT | 110.00 | 32.15 | 38.20 | 42.50 | 0.00 | - | 10 | 10 | 70.15% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 20.85 | 25.00 | 0.00 | - | 35 | 18 | 36.87% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 53.24% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 15.15 | 19.45 | 0.00 | - | - | 11 | 31.78% |
| XLV240920C00129000 | 2024-04-23 3:01PM EDT | 129.00 | 15.60 | 12.55 | 16.45 | 0.00 | - | 6 | 7 | 28.32% |
| XLV240920C00130000 | 2024-01-16 1:20PM EDT | 130.00 | 15.56 | 18.00 | 20.90 | 0.00 | - | - | 3 | 44.50% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 46.19% |
| XLV240920C00132000 | 2024-04-02 3:40PM EDT | 132.00 | 16.15 | 9.90 | 12.30 | 0.00 | - | 3 | 11 | 21.06% |
| XLV240920C00134000 | 2024-04-22 11:02AM EDT | 134.00 | 10.15 | 8.55 | 12.55 | 0.00 | - | 1 | 19 | 25.79% |
| XLV240920C00135000 | 2024-04-23 10:20AM EDT | 135.00 | 10.45 | 9.50 | 9.80 | 0.00 | - | 1 | 94 | 19.18% |
| XLV240920C00136000 | 2024-04-23 10:51AM EDT | 136.00 | 9.75 | 8.70 | 9.10 | 0.00 | - | 1 | 139 | 18.88% |
| XLV240920C00137000 | 2024-04-29 2:17PM EDT | 137.00 | 8.07 | 6.00 | 10.20 | 0.00 | - | 2 | 107 | 23.82% |
| XLV240920C00138000 | 2024-04-25 10:49AM EDT | 138.00 | 6.90 | 6.05 | 9.35 | 0.00 | - | 2 | 42 | 22.90% |
| XLV240920C00139000 | 2024-04-30 12:28PM EDT | 139.00 | 6.88 | 6.55 | 6.90 | 0.00 | - | 1 | 31 | 17.31% |
| XLV240920C00140000 | 2024-05-01 11:05AM EDT | 140.00 | 5.90 | 4.65 | 8.05 | -0.35 | -5.60% | 3 | 6,867 | 22.06% |
| XLV240920C00141000 | 2024-05-01 10:02AM EDT | 141.00 | 4.89 | 3.20 | 7.30 | -0.45 | -8.43% | 1 | 93 | 21.28% |
| XLV240920C00142000 | 2024-04-29 3:12PM EDT | 142.00 | 4.62 | 3.40 | 6.75 | 0.00 | - | 2 | 155 | 21.01% |
| XLV240920C00143000 | 2024-04-30 1:26PM EDT | 143.00 | 4.35 | 4.10 | 4.30 | 0.00 | - | 331 | 547 | 15.24% |
| XLV240920C00144000 | 2024-05-01 1:33PM EDT | 144.00 | 3.90 | 3.60 | 3.80 | +0.10 | +2.63% | 1 | 678 | 14.95% |
| XLV240920C00145000 | 2024-05-01 1:32PM EDT | 145.00 | 3.35 | 3.15 | 3.30 | +0.25 | +8.06% | 113 | 5,574 | 14.56% |
| XLV240920C00146000 | 2024-05-01 10:02AM EDT | 146.00 | 2.49 | 0.81 | 3.30 | -0.32 | -11.39% | 1 | 297 | 15.58% |
| XLV240920C00147000 | 2024-05-01 11:15AM EDT | 147.00 | 2.41 | 0.75 | 4.40 | -0.03 | -1.23% | 2 | 455 | 19.87% |
| XLV240920C00148000 | 2024-04-29 3:21PM EDT | 148.00 | 1.95 | 1.86 | 2.12 | 0.00 | - | 6 | 440 | 13.75% |
| XLV240920C00149000 | 2024-04-30 12:45PM EDT | 149.00 | 1.71 | 1.60 | 1.85 | 0.00 | - | 4 | 361 | 13.68% |
| XLV240920C00150000 | 2024-04-29 3:20PM EDT | 150.00 | 1.40 | 1.33 | 1.56 | 0.00 | - | 32 | 3,813 | 13.44% |
| XLV240920C00151000 | 2024-04-29 11:32AM EDT | 151.00 | 1.25 | 1.09 | 1.31 | 0.00 | - | 30 | 523 | 13.24% |
| XLV240920C00152000 | 2024-05-01 11:15AM EDT | 152.00 | 1.03 | 0.92 | 1.44 | -0.07 | -6.36% | 85 | 105 | 14.48% |
| XLV240920C00153000 | 2024-04-25 12:35PM EDT | 153.00 | 0.91 | 0.00 | 0.93 | 0.00 | - | 1 | 421 | 13.00% |
| XLV240920C00154000 | 2024-04-26 12:31PM EDT | 154.00 | 0.68 | 0.00 | 2.79 | 0.00 | - | 3 | 43 | 20.94% |
| XLV240920C00155000 | 2024-05-01 1:36PM EDT | 155.00 | 0.56 | 0.00 | 1.44 | +0.03 | +5.66% | 3 | 976 | 16.59% |
| XLV240920C00160000 | 2024-04-25 3:36PM EDT | 160.00 | 0.24 | 0.17 | 0.37 | 0.00 | - | 4 | 344 | 13.67% |
| XLV240920C00165000 | 2024-04-16 11:50AM EDT | 165.00 | 0.18 | 0.00 | 1.06 | 0.00 | - | 2 | 98 | 20.85% |
| XLV240920C00170000 | 2024-04-16 11:50AM EDT | 170.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 126 | 18.19% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 10 | 17 | 25.04% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 21.49% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-03-12 3:11PM EDT | 70.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 2,025 | 53.42% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 4 | 177 | 46.73% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 28.47% |
| XLV240920P00100000 | 2024-04-16 3:25PM EDT | 100.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 41.46% |
| XLV240920P00105000 | 2024-04-09 3:05PM EDT | 105.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 14 | 22 | 23.34% |
| XLV240920P00110000 | 2024-04-18 9:45AM EDT | 110.00 | 0.44 | 0.00 | 0.21 | 0.00 | - | 2 | 22 | 21.27% |
| XLV240920P00115000 | 2024-04-15 11:05AM EDT | 115.00 | 0.45 | 0.00 | 0.29 | 0.00 | - | 3 | 19 | 19.12% |
| XLV240920P00120000 | 2024-04-26 3:01PM EDT | 120.00 | 0.50 | 0.34 | 0.46 | 0.00 | - | 1 | 215 | 17.43% |
| XLV240920P00125000 | 2024-04-19 2:58PM EDT | 125.00 | 1.13 | 0.00 | 1.99 | 0.00 | - | 10 | 124 | 22.03% |
| XLV240920P00126000 | 2024-03-22 3:49PM EDT | 126.00 | 0.60 | 0.88 | 2.05 | 0.00 | - | 2 | 100 | 21.34% |
| XLV240920P00127000 | 2024-04-22 1:30PM EDT | 127.00 | 1.08 | 0.00 | 3.00 | 0.00 | - | 1 | 120 | 24.13% |
| XLV240920P00128000 | 2024-05-01 9:59AM EDT | 128.00 | 1.02 | 0.88 | 0.92 | -0.41 | -28.67% | 1 | 1,338 | 14.38% |
| XLV240920P00129000 | 2024-04-30 1:20PM EDT | 129.00 | 1.05 | 0.97 | 1.02 | 0.00 | - | 7 | 3,180 | 14.05% |
| XLV240920P00130000 | 2024-05-01 11:15AM EDT | 130.00 | 1.10 | 1.08 | 1.13 | -0.06 | -5.17% | 1 | 2,942 | 13.72% |
| XLV240920P00131000 | 2024-04-25 10:50AM EDT | 131.00 | 1.71 | 1.14 | 1.26 | 0.00 | - | 1 | 374 | 13.41% |
| XLV240920P00132000 | 2024-05-01 11:03AM EDT | 132.00 | 1.41 | 1.33 | 1.40 | -0.84 | -37.33% | 4 | 6 | 13.07% |
| XLV240920P00133000 | 2024-05-01 9:59AM EDT | 133.00 | 1.73 | 1.48 | 1.56 | -0.76 | -30.52% | 1 | 34 | 12.76% |
| XLV240920P00134000 | 2024-04-29 3:33PM EDT | 134.00 | 1.84 | 0.36 | 4.00 | 0.00 | - | 53 | 97 | 19.89% |
| XLV240920P00135000 | 2024-05-01 11:15AM EDT | 135.00 | 1.89 | 1.73 | 2.61 | -0.11 | -5.50% | 1 | 49 | 14.32% |
| XLV240920P00136000 | 2024-04-25 10:50AM EDT | 136.00 | 2.82 | 0.77 | 4.20 | 0.00 | - | 1 | 118 | 18.10% |
| XLV240920P00137000 | 2024-04-19 1:59PM EDT | 137.00 | 3.35 | 2.27 | 2.41 | 0.00 | - | 28 | 36 | 11.45% |
| XLV240920P00138000 | 2024-05-01 11:35AM EDT | 138.00 | 2.78 | 2.52 | 2.73 | -0.07 | -2.46% | 1 | 246 | 11.24% |
| XLV240920P00139000 | 2024-04-25 3:26PM EDT | 139.00 | 3.31 | 2.84 | 3.05 | 0.00 | - | 4 | 94 | 10.93% |
| XLV240920P00140000 | 2024-04-29 3:08PM EDT | 140.00 | 3.73 | 2.87 | 3.80 | 0.00 | - | 311 | 1,231 | 11.74% |
| XLV240920P00141000 | 2024-04-22 2:31PM EDT | 141.00 | 4.15 | 2.26 | 5.70 | 0.00 | - | 17 | 460 | 15.71% |
| XLV240920P00142000 | 2024-04-30 1:26PM EDT | 142.00 | 4.10 | 2.69 | 6.15 | 0.00 | - | 331 | 1,168 | 15.44% |
| XLV240920P00143000 | 2024-04-29 11:29AM EDT | 143.00 | 4.75 | 3.25 | 6.60 | 0.00 | - | 40 | 192 | 15.09% |
| XLV240920P00144000 | 2024-04-23 10:45AM EDT | 144.00 | 5.18 | 3.65 | 7.20 | 0.00 | - | 3 | 406 | 15.08% |
| XLV240920P00145000 | 2024-04-23 10:47AM EDT | 145.00 | 5.70 | 3.80 | 7.80 | 0.00 | - | 3 | 7,522 | 14.99% |
| XLV240920P00146000 | 2024-04-29 10:45AM EDT | 146.00 | 6.40 | 4.25 | 8.45 | 0.00 | - | 1 | 280 | 14.96% |
| XLV240920P00147000 | 2024-04-24 2:15PM EDT | 147.00 | 7.04 | 5.50 | 8.90 | 0.00 | - | 1 | 323 | 14.23% |
| XLV240920P00148000 | 2024-04-17 2:46PM EDT | 148.00 | 9.30 | 7.60 | 8.00 | 0.00 | - | 12 | 48 | 8.30% |
| XLV240920P00149000 | 2024-04-17 9:45AM EDT | 149.00 | 10.00 | 8.35 | 8.85 | 0.00 | - | 3 | 94 | 8.25% |
| XLV240920P00150000 | 2024-04-16 9:56AM EDT | 150.00 | 11.00 | 7.85 | 11.45 | 0.00 | - | 1 | 3,042 | 15.35% |
| XLV240920P00151000 | 2024-03-28 9:53AM EDT | 151.00 | 5.13 | 9.90 | 12.30 | 0.00 | - | 3 | 0 | 15.63% |
| XLV240920P00152000 | 2024-02-29 12:53PM EDT | 152.00 | 8.10 | 5.35 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 0.00% |
