Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.066,16 +250,24 (+0,66%) Gold
2.328,90 +26,00 (+1,13%) EUR/USD
1,0700 +0,0027 (+0,26%) Bitcoin EUR
53.562,86 -2.609,46 (-4,65%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 80.59 | 72.80 | 77.50 | 0.00 | - | 6 | 6 | 61.17% |
| XLV250117C00070000 | 2024-04-29 11:07AM EDT | 70.00 | 71.98 | 71.05 | 74.85 | 0.00 | - | 1 | 18 | 59.90% |
| XLV250117C00075000 | 2023-09-11 10:21AM EDT | 75.00 | 60.40 | 56.00 | 61.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV250117C00080000 | 2023-12-28 1:58PM EDT | 80.00 | 58.65 | 56.30 | 66.15 | 0.00 | - | 5 | 8 | 67.86% |
| XLV250117C00085000 | 2023-12-11 4:59PM EDT | 85.00 | 50.75 | 53.50 | 63.45 | 0.00 | - | - | 2 | 71.94% |
| XLV250117C00090000 | 2024-04-04 1:04PM EDT | 90.00 | 57.00 | 51.70 | 55.60 | 0.00 | - | 1 | 16 | 54.72% |
| XLV250117C00095000 | 2022-12-27 11:09AM EDT | 95.00 | 47.50 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 31.46% |
| XLV250117C00100000 | 2024-04-30 12:03PM EDT | 100.00 | 43.10 | 42.40 | 46.00 | 0.00 | - | 8 | 52 | 46.72% |
| XLV250117C00105000 | 2024-01-12 11:48AM EDT | 105.00 | 39.19 | 39.50 | 44.50 | 0.00 | - | 1 | 7 | 53.51% |
| XLV250117C00110000 | 2024-04-04 2:09PM EDT | 110.00 | 37.00 | 33.15 | 36.00 | 0.00 | - | 2 | 37 | 37.72% |
| XLV250117C00114000 | 2023-12-28 11:26AM EDT | 114.00 | 27.80 | 27.45 | 31.70 | 0.00 | - | 3 | 8 | 33.33% |
| XLV250117C00115000 | 2024-04-16 2:00PM EDT | 115.00 | 28.18 | 29.25 | 30.70 | 0.00 | - | 10 | 78 | 32.48% |
| XLV250117C00116000 | 2023-06-15 10:46AM EDT | 116.00 | 23.55 | 21.50 | 26.50 | 0.00 | - | 2 | 1 | 20.45% |
| XLV250117C00117000 | 2024-03-20 10:27AM EDT | 117.00 | 32.35 | 24.00 | 28.00 | 0.00 | - | 1 | 8 | 28.66% |
| XLV250117C00118000 | 2024-04-30 3:59PM EDT | 118.00 | 25.90 | 26.35 | 27.95 | 0.00 | - | 2 | 199 | 30.70% |
| XLV250117C00120000 | 2024-04-30 12:27PM EDT | 120.00 | 24.84 | 23.95 | 27.50 | 0.00 | - | 9 | 248 | 33.31% |
| XLV250117C00121000 | 2024-01-02 10:50AM EDT | 121.00 | 23.26 | 23.85 | 28.25 | 0.00 | - | 2 | 2 | 37.00% |
| XLV250117C00122000 | 2024-03-11 10:50AM EDT | 122.00 | 28.00 | 24.80 | 25.05 | 0.00 | - | 1 | 10 | 30.31% |
| XLV250117C00123000 | 2024-02-02 12:51PM EDT | 123.00 | 24.79 | 25.50 | 30.50 | 0.00 | - | 4 | 12 | 45.60% |
| XLV250117C00124000 | 2024-02-05 4:40PM EDT | 124.00 | 24.08 | 26.95 | 27.20 | 0.00 | - | 10 | 19 | 38.95% |
| XLV250117C00125000 | 2024-04-23 1:32PM EDT | 125.00 | 20.90 | 21.10 | 21.70 | 0.00 | - | 4 | 67 | 26.76% |
| XLV250117C00126000 | 2024-03-27 9:30AM EDT | 126.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| XLV250117C00127000 | 2024-03-18 9:42AM EDT | 127.00 | 23.39 | 15.25 | 18.95 | 0.00 | - | 1 | 25 | 23.11% |
| XLV250117C00128000 | 2024-02-16 12:26PM EDT | 128.00 | 24.06 | 20.40 | 25.00 | 0.00 | - | 8 | 28 | 39.14% |
| XLV250117C00129000 | 2024-02-22 2:23PM EDT | 129.00 | 23.36 | 21.00 | 24.50 | 0.00 | - | 17 | 37 | 39.25% |
| XLV250117C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 17.20 | 17.00 | 18.25 | 0.00 | - | 5 | 1,958 | 26.06% |
| XLV250117C00131000 | 2024-04-02 10:01AM EDT | 131.00 | 19.00 | 15.75 | 16.55 | 0.00 | - | 1 | 734 | 23.49% |
| XLV250117C00132000 | 2024-04-12 10:48AM EDT | 132.00 | 14.50 | 15.35 | 15.85 | 0.00 | - | 1 | 211 | 23.26% |
| XLV250117C00133000 | 2024-04-29 10:06AM EDT | 133.00 | 14.00 | 13.80 | 15.90 | 0.00 | - | 63 | 121 | 24.70% |
| XLV250117C00134000 | 2024-03-27 12:44PM EDT | 134.00 | 19.47 | 12.15 | 14.50 | 0.00 | - | 4 | 77 | 22.83% |
| XLV250117C00135000 | 2024-04-12 10:13AM EDT | 135.00 | 12.63 | 13.10 | 13.50 | 0.00 | - | 2 | 144 | 21.85% |
| XLV250117C00136000 | 2024-03-13 11:07AM EDT | 136.00 | 17.78 | 11.60 | 11.85 | 0.00 | - | 43 | 270 | 19.44% |
| XLV250117C00137000 | 2024-04-29 10:06AM EDT | 137.00 | 11.05 | 11.45 | 12.15 | 0.00 | - | 3 | 111 | 21.28% |
| XLV250117C00138000 | 2024-04-30 9:30AM EDT | 138.00 | 10.55 | 10.80 | 11.20 | 0.00 | - | 1 | 200 | 20.36% |
| XLV250117C00139000 | 2024-04-30 12:14PM EDT | 139.00 | 9.64 | 9.65 | 11.15 | 0.00 | - | 1 | 688 | 21.33% |
| XLV250117C00140000 | 2024-05-01 11:52AM EDT | 140.00 | 9.59 | 9.50 | 9.80 | +0.74 | +8.36% | 3 | 1,269 | 19.51% |
| XLV250117C00141000 | 2024-04-30 9:30AM EDT | 141.00 | 8.58 | 8.85 | 9.25 | 0.00 | - | 1 | 394 | 19.36% |
| XLV250117C00142000 | 2024-04-26 3:03PM EDT | 142.00 | 7.69 | 8.15 | 8.60 | 0.00 | - | 1 | 492 | 18.96% |
| XLV250117C00143000 | 2024-04-16 11:25AM EDT | 143.00 | 7.08 | 7.50 | 7.85 | 0.00 | - | 57 | 365 | 18.31% |
| XLV250117C00145000 | 2024-05-01 3:22PM EDT | 145.00 | 6.45 | 6.50 | 6.80 | +0.45 | +7.50% | 142 | 2,488 | 17.85% |
| XLV250117C00150000 | 2024-05-01 3:09PM EDT | 150.00 | 4.15 | 4.05 | 4.25 | +0.45 | +12.16% | 9 | 3,544 | 16.13% |
| XLV250117C00155000 | 2024-05-01 10:51AM EDT | 155.00 | 1.95 | 2.19 | 2.48 | -0.29 | -12.95% | 3 | 1,588 | 14.95% |
| XLV250117C00160000 | 2024-04-29 12:08PM EDT | 160.00 | 1.17 | 1.13 | 1.33 | 0.00 | - | 2 | 1,576 | 14.05% |
| XLV250117C00165000 | 2024-05-01 3:08PM EDT | 165.00 | 0.70 | 0.53 | 0.75 | +0.13 | +22.81% | 282 | 1,972 | 13.83% |
| XLV250117C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.34 | 0.21 | 0.41 | 0.00 | - | 1 | 195 | 13.70% |
| XLV250117C00175000 | 2024-05-01 1:58PM EDT | 175.00 | 0.15 | 0.00 | 2.32 | -0.07 | -31.82% | 1 | 2,034 | 23.85% |
| XLV250117C00180000 | 2024-04-25 11:43AM EDT | 180.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 2 | 96 | 25.55% |
| XLV250117C00185000 | 2024-04-25 11:44AM EDT | 185.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 2 | 89 | 27.27% |
| XLV250117C00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.05 | 0.02 | 2.17 | 0.00 | - | 1 | 83 | 28.92% |
| XLV250117C00195000 | 2024-04-03 11:19AM EDT | 195.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 2 | 82 | 30.57% |
| XLV250117C00200000 | 2024-04-23 10:53AM EDT | 200.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 1,368 | 18.07% |
| XLV250117C00205000 | 2024-03-08 1:06PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 303 | 19.14% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117P00065000 | 2024-04-30 11:29AM EDT | 65.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 147 | 34.96% |
| XLV250117P00070000 | 2024-04-08 1:44PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 109 | 33.40% |
| XLV250117P00075000 | 2024-04-22 3:11PM EDT | 75.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 83 | 56.95% |
| XLV250117P00080000 | 2024-04-24 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 227 | 32.28% |
| XLV250117P00085000 | 2024-04-24 1:36PM EDT | 85.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 107 | 30.59% |
| XLV250117P00090000 | 2024-04-16 12:58PM EDT | 90.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 2 | 380 | 26.03% |
| XLV250117P00095000 | 2024-04-17 11:29AM EDT | 95.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 116 | 24.49% |
| XLV250117P00100000 | 2024-04-30 12:03PM EDT | 100.00 | 0.35 | 0.00 | 0.36 | 0.00 | - | 8 | 412 | 23.02% |
| XLV250117P00105000 | 2024-04-17 11:29AM EDT | 105.00 | 0.60 | 0.00 | 0.49 | 0.00 | - | 1 | 120 | 21.51% |
| XLV250117P00110000 | 2024-04-16 1:47PM EDT | 110.00 | 0.85 | 0.46 | 0.68 | 0.00 | - | 10 | 1,589 | 20.12% |
| XLV250117P00114000 | 2024-04-04 2:03PM EDT | 114.00 | 0.76 | 0.35 | 0.77 | 0.00 | - | 4 | 350 | 18.35% |
| XLV250117P00115000 | 2024-03-28 12:02PM EDT | 115.00 | 0.64 | 0.51 | 1.02 | 0.00 | - | 2 | 1,314 | 19.14% |
| XLV250117P00116000 | 2023-12-29 12:09PM EDT | 116.00 | 1.99 | 1.22 | 1.78 | 0.00 | - | 3 | 58 | 21.92% |
| XLV250117P00117000 | 2024-01-18 2:10PM EDT | 117.00 | 1.88 | 0.00 | 2.72 | 0.00 | - | 1 | 53 | 24.70% |
| XLV250117P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 1.09 | 0.59 | 1.46 | 0.00 | - | 6 | 230 | 19.27% |
| XLV250117P00119000 | 2023-12-15 4:55PM EDT | 119.00 | 2.59 | 0.95 | 2.72 | 0.00 | - | 2 | 76 | 23.22% |
| XLV250117P00120000 | 2024-04-30 12:27PM EDT | 120.00 | 1.24 | 0.98 | 1.11 | 0.00 | - | 10 | 872 | 16.49% |
| XLV250117P00121000 | 2024-04-26 3:41PM EDT | 121.00 | 1.42 | 1.03 | 1.27 | 0.00 | - | 1 | 116 | 16.55% |
| XLV250117P00122000 | 2024-04-26 3:41PM EDT | 122.00 | 1.53 | 1.07 | 1.29 | 0.00 | - | 1 | 63 | 16.00% |
| XLV250117P00123000 | 2024-03-28 10:18AM EDT | 123.00 | 0.98 | 1.17 | 2.11 | 0.00 | - | 3 | 214 | 18.31% |
| XLV250117P00124000 | 2024-04-23 4:00PM EDT | 124.00 | 1.62 | 1.12 | 1.47 | 0.00 | - | 2 | 617 | 15.41% |
| XLV250117P00125000 | 2024-04-30 12:14PM EDT | 125.00 | 1.77 | 1.40 | 1.61 | 0.00 | - | 1 | 133 | 15.25% |
| XLV250117P00126000 | 2024-04-12 10:18AM EDT | 126.00 | 2.21 | 0.76 | 1.71 | 0.00 | - | 1 | 243 | 14.92% |
| XLV250117P00127000 | 2024-04-11 3:50PM EDT | 127.00 | 2.12 | 1.59 | 1.82 | 0.00 | - | 31 | 3,283 | 14.60% |
| XLV250117P00128000 | 2024-04-11 10:29AM EDT | 128.00 | 2.45 | 1.73 | 1.96 | 0.00 | - | 192 | 1,015 | 14.34% |
| XLV250117P00129000 | 2024-03-25 2:45PM EDT | 129.00 | 1.77 | 0.74 | 4.65 | 0.00 | - | 19 | 654 | 20.83% |
| XLV250117P00130000 | 2024-05-01 3:09PM EDT | 130.00 | 2.09 | 1.60 | 2.21 | -0.33 | -13.64% | 272 | 2,586 | 13.65% |
| XLV250117P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 3.30 | 1.27 | 2.43 | 0.00 | - | 20 | 125 | 13.52% |
| XLV250117P00132000 | 2024-04-15 2:11PM EDT | 132.00 | 3.70 | 2.41 | 2.60 | 0.00 | - | 1 | 562 | 13.21% |
| XLV250117P00133000 | 2024-04-30 12:52PM EDT | 133.00 | 3.10 | 2.56 | 2.80 | 0.00 | - | 1 | 215 | 12.94% |
| XLV250117P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 3.60 | 2.76 | 3.00 | 0.00 | - | 298 | 1,101 | 12.64% |
| XLV250117P00135000 | 2024-05-01 12:07PM EDT | 135.00 | 3.45 | 2.99 | 3.20 | -0.45 | -11.54% | 262 | 2,062 | 12.29% |
| XLV250117P00136000 | 2024-04-26 11:14AM EDT | 136.00 | 4.00 | 3.25 | 3.50 | 0.00 | - | 10 | 985 | 12.13% |
| XLV250117P00137000 | 2024-05-01 12:48PM EDT | 137.00 | 3.95 | 3.50 | 3.75 | -0.60 | -13.19% | 378 | 661 | 11.81% |
| XLV250117P00138000 | 2024-04-29 11:18AM EDT | 138.00 | 4.43 | 3.70 | 4.00 | 0.00 | - | 1 | 618 | 11.45% |
| XLV250117P00139000 | 2024-05-01 12:23PM EDT | 139.00 | 4.55 | 4.05 | 4.25 | -0.40 | -8.08% | 842 | 944 | 11.03% |
| XLV250117P00140000 | 2024-05-01 1:22PM EDT | 140.00 | 4.90 | 4.40 | 4.60 | -0.15 | -2.97% | 515 | 1,305 | 10.78% |
| XLV250117P00141000 | 2024-04-25 3:02PM EDT | 141.00 | 5.65 | 4.70 | 4.95 | 0.00 | - | 294 | 1,268 | 10.46% |
| XLV250117P00142000 | 2024-05-01 1:27PM EDT | 142.00 | 5.65 | 5.15 | 5.30 | -0.15 | -2.59% | 327 | 1,928 | 10.08% |
| XLV250117P00143000 | 2024-05-01 3:22PM EDT | 143.00 | 5.65 | 5.50 | 5.75 | -0.65 | -10.32% | 357 | 607 | 9.84% |
| XLV250117P00145000 | 2024-05-01 3:22PM EDT | 145.00 | 6.55 | 6.40 | 6.60 | -0.70 | -9.66% | 9 | 1,933 | 9.02% |
| XLV250117P00150000 | 2024-04-15 3:07PM EDT | 150.00 | 11.94 | 8.65 | 9.55 | 0.00 | - | 1 | 169 | 6.82% |
| XLV250117P00155000 | 2024-04-11 9:47AM EDT | 155.00 | 14.10 | 12.95 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| XLV250117P00160000 | 2023-04-27 1:04PM EDT | 160.00 | 28.50 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 48.31% |
| XLV250117P00165000 | 2024-02-23 10:54AM EDT | 165.00 | 17.16 | 17.45 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| XLV250117P00175000 | 2024-03-21 12:31PM EDT | 175.00 | 29.00 | 33.80 | 38.50 | 0.00 | - | 5 | 0 | 30.51% |
| XLV250117P00200000 | 2024-02-07 4:55PM EDT | 200.00 | 55.53 | 51.50 | 55.95 | 0.00 | - | - | 0 | 0.00% |
| XLV250117P00205000 | 2024-02-07 4:55PM EDT | 205.00 | 60.50 | 56.55 | 60.95 | 0.00 | - | - | 0 | 0.00% |
