Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.000,36 +184,44 (+0,49%) Gold
2.318,30 +15,40 (+0,67%) EUR/USD
1,0704 +0,0032 (+0,30%) Bitcoin EUR
54.044,89 -2.207,62 (-3,92%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620C00065000 | 2024-01-19 11:58AM EDT | 65.00 | 75.66 | 79.50 | 84.50 | 0.00 | - | 6 | 1 | 74.25% |
| XLV250620C00075000 | 2023-08-23 11:04AM EDT | 75.00 | 61.83 | 58.00 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV250620C00085000 | 2023-12-28 10:38AM EDT | 85.00 | 55.03 | 52.25 | 62.25 | 0.00 | - | - | 20 | 54.29% |
| XLV250620C00090000 | 2023-10-05 9:46AM EDT | 90.00 | 44.00 | 40.20 | 44.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLV250620C00095000 | 2024-01-03 4:08PM EDT | 95.00 | 47.80 | 48.50 | 53.50 | 0.00 | - | 7 | 5 | 49.12% |
| XLV250620C00100000 | 2024-02-16 3:11PM EDT | 100.00 | 51.03 | 44.65 | 54.15 | 0.00 | - | 3 | 42 | 58.95% |
| XLV250620C00105000 | 2024-02-26 11:11AM EDT | 105.00 | 47.79 | 46.25 | 46.95 | 0.00 | - | 2 | 2 | 49.03% |
| XLV250620C00110000 | 2024-02-27 12:21PM EDT | 110.00 | 42.42 | 40.50 | 45.50 | 0.00 | - | 1 | 12 | 52.39% |
| XLV250620C00115000 | 2024-02-27 12:20PM EDT | 115.00 | 38.07 | 36.00 | 41.00 | 0.00 | - | 2 | 13 | 48.78% |
| XLV250620C00116000 | 2023-07-10 12:32PM EDT | 116.00 | 24.75 | 26.50 | 31.00 | 0.00 | - | - | 1 | 28.84% |
| XLV250620C00118000 | 2023-11-21 1:53PM EDT | 118.00 | 21.45 | 22.00 | 25.35 | 0.00 | - | 1 | 0 | 18.68% |
| XLV250620C00120000 | 2024-04-15 11:51AM EDT | 120.00 | 27.63 | 27.20 | 27.90 | 0.00 | - | 1 | 72 | 27.89% |
| XLV250620C00121000 | 2023-07-10 12:32PM EDT | 121.00 | 21.20 | 22.50 | 27.50 | 0.00 | - | - | 2 | 28.39% |
| XLV250620C00123000 | 2023-12-28 12:19PM EDT | 123.00 | 22.45 | 18.55 | 26.60 | 0.00 | - | - | 5 | 29.09% |
| XLV250620C00124000 | 2023-12-29 12:16PM EDT | 124.00 | 21.70 | 22.25 | 26.55 | 0.00 | - | 1 | 1 | 30.17% |
| XLV250620C00125000 | 2024-04-10 10:04AM EDT | 125.00 | 25.35 | 23.15 | 23.80 | 0.00 | - | 3 | 24 | 25.98% |
| XLV250620C00126000 | 2024-03-07 12:40PM EDT | 126.00 | 28.40 | 23.00 | 26.85 | 0.00 | - | 1 | 5 | 32.93% |
| XLV250620C00127000 | 2024-02-26 3:42PM EDT | 127.00 | 28.17 | 26.00 | 29.50 | 0.00 | - | 2 | 18 | 38.87% |
| XLV250620C00128000 | 2024-03-27 12:51PM EDT | 128.00 | 26.75 | 18.50 | 23.50 | 0.00 | - | 1 | 12 | 28.76% |
| XLV250620C00129000 | 2024-03-28 2:57PM EDT | 129.00 | 27.00 | 18.85 | 21.35 | 0.00 | - | 1 | 33 | 25.82% |
| XLV250620C00130000 | 2024-03-22 12:58PM EDT | 130.00 | 23.84 | 16.00 | 21.00 | 0.00 | - | 1 | 53 | 26.21% |
| XLV250620C00131000 | 2024-04-19 10:54AM EDT | 131.00 | 17.75 | 18.55 | 19.20 | 0.00 | - | 4 | 10 | 23.95% |
| XLV250620C00132000 | 2024-04-15 11:51AM EDT | 132.00 | 18.50 | 17.80 | 18.35 | 0.00 | - | 3 | 530 | 23.43% |
| XLV250620C00133000 | 2024-04-03 2:33PM EDT | 133.00 | 20.47 | 17.10 | 17.65 | 0.00 | - | 3 | 35 | 23.15% |
| XLV250620C00134000 | 2023-12-28 1:27PM EDT | 134.00 | 14.60 | 11.85 | 16.85 | 0.00 | - | 9 | 32 | 22.68% |
| XLV250620C00135000 | 2024-04-15 11:51AM EDT | 135.00 | 16.56 | 15.65 | 16.35 | 0.00 | - | 2 | 145 | 22.73% |
| XLV250620C00136000 | 2024-02-27 12:23PM EDT | 136.00 | 20.70 | 19.00 | 23.50 | 0.00 | - | 1 | 31 | 35.98% |
| XLV250620C00137000 | 2024-04-29 2:22PM EDT | 137.00 | 14.42 | 14.30 | 15.10 | 0.00 | - | 1 | 117 | 22.33% |
| XLV250620C00138000 | 2024-04-30 1:18PM EDT | 138.00 | 13.69 | 13.50 | 15.25 | -0.28 | -2.00% | 1 | 45 | 23.42% |
| XLV250620C00139000 | 2024-04-30 2:23PM EDT | 139.00 | 13.40 | 12.90 | 14.30 | 0.00 | - | 2 | 109 | 22.61% |
| XLV250620C00140000 | 2024-05-01 11:22AM EDT | 140.00 | 12.37 | 12.25 | 13.00 | -0.07 | -0.56% | 1 | 268 | 21.21% |
| XLV250620C00141000 | 2024-04-30 1:18PM EDT | 141.00 | 11.97 | 11.65 | 12.05 | 0.00 | - | 1 | 70 | 20.38% |
| XLV250620C00142000 | 2024-04-30 2:23PM EDT | 142.00 | 11.47 | 11.00 | 11.45 | 0.00 | - | 2 | 495 | 20.12% |
| XLV250620C00143000 | 2024-04-08 11:13AM EDT | 143.00 | 12.75 | 10.40 | 10.85 | 0.00 | - | 4 | 343 | 19.85% |
| XLV250620C00145000 | 2024-04-30 12:22PM EDT | 145.00 | 9.67 | 9.25 | 9.70 | 0.00 | - | 1 | 341 | 19.31% |
| XLV250620C00150000 | 2024-04-30 12:22PM EDT | 150.00 | 7.02 | 6.60 | 7.05 | 0.00 | - | 1 | 471 | 17.95% |
| XLV250620C00155000 | 2024-04-30 12:43PM EDT | 155.00 | 4.73 | 4.45 | 4.90 | 0.00 | - | 68 | 131 | 16.78% |
| XLV250620C00160000 | 2024-04-18 9:53AM EDT | 160.00 | 2.95 | 2.00 | 3.35 | 0.00 | - | 2 | 142 | 16.02% |
| XLV250620C00165000 | 2024-04-22 9:56AM EDT | 165.00 | 2.00 | 1.25 | 2.28 | 0.00 | - | 5 | 33 | 15.58% |
| XLV250620C00170000 | 2024-04-22 9:56AM EDT | 170.00 | 1.23 | 0.97 | 1.89 | 0.00 | - | 5 | 213 | 16.30% |
| XLV250620C00175000 | 2024-04-12 12:18PM EDT | 175.00 | 0.82 | 0.46 | 2.15 | 0.00 | - | 1 | 322 | 18.64% |
| XLV250620C00180000 | 2024-04-09 3:09PM EDT | 180.00 | 0.72 | 0.31 | 0.55 | 0.00 | - | 30 | 771 | 14.32% |
| XLV250620C00185000 | 2024-04-17 1:34PM EDT | 185.00 | 0.30 | 0.15 | 4.55 | 0.00 | - | 2 | 1,249 | 27.73% |
| XLV250620C00190000 | 2024-03-11 3:17PM EDT | 190.00 | 0.38 | 0.10 | 1.91 | 0.00 | - | 30 | 618 | 22.30% |
| XLV250620C00195000 | 2024-03-11 3:20PM EDT | 195.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 4 | 700 | 18.40% |
| XLV250620C00200000 | 2024-04-12 9:30AM EDT | 200.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 1 | 17 | 31.71% |
| XLV250620C00205000 | 2024-04-23 2:23PM EDT | 205.00 | 0.16 | 0.02 | 4.35 | 0.00 | - | 2 | 1 | 33.06% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620P00065000 | 2023-12-12 3:06PM EDT | 65.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 55.59% |
| XLV250620P00070000 | 2023-12-12 3:04PM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 51.05% |
| XLV250620P00075000 | 2024-02-12 12:46PM EDT | 75.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 2 | 8 | 32.54% |
| XLV250620P00080000 | 2023-12-12 12:46PM EDT | 80.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 32.56% |
| XLV250620P00085000 | 2024-04-10 10:17AM EDT | 85.00 | 0.38 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 47.57% |
| XLV250620P00090000 | 2024-04-12 4:09PM EDT | 90.00 | 0.58 | 0.00 | 4.70 | 0.00 | - | 2 | 6 | 43.84% |
| XLV250620P00095000 | 2024-03-06 5:10PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| XLV250620P00100000 | 2024-04-17 9:52AM EDT | 100.00 | 0.93 | 0.00 | 2.20 | 0.00 | - | 2 | 36 | 27.92% |
| XLV250620P00105000 | 2023-12-15 4:53PM EDT | 105.00 | 2.05 | 0.23 | 5.00 | 0.00 | - | 1 | 204 | 33.47% |
| XLV250620P00110000 | 2023-11-22 3:17PM EDT | 110.00 | 2.85 | 1.09 | 2.98 | 0.00 | - | 56 | 309 | 24.40% |
| XLV250620P00114000 | 2023-11-22 3:17PM EDT | 114.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 27.18% |
| XLV250620P00115000 | 2024-03-14 12:45PM EDT | 115.00 | 1.75 | 2.04 | 2.58 | 0.00 | - | 5 | 18 | 20.22% |
| XLV250620P00116000 | 2024-04-25 3:40PM EDT | 116.00 | 2.05 | 0.92 | 2.03 | 0.00 | - | 1 | 229 | 18.02% |
| XLV250620P00118000 | 2023-12-28 1:46PM EDT | 118.00 | 3.15 | 1.53 | 3.95 | 0.00 | - | - | 15 | 21.97% |
| XLV250620P00119000 | 2024-04-17 3:12PM EDT | 119.00 | 2.82 | 0.92 | 2.31 | 0.00 | - | 1 | 40 | 17.15% |
| XLV250620P00120000 | 2024-04-23 12:24PM EDT | 120.00 | 2.42 | 1.06 | 2.40 | 0.00 | - | 1 | 608 | 16.83% |
| XLV250620P00121000 | 2024-01-23 3:49PM EDT | 121.00 | 3.15 | 1.76 | 2.42 | 0.00 | - | 91 | 180 | 16.31% |
| XLV250620P00122000 | 2024-04-09 3:10PM EDT | 122.00 | 2.60 | 1.05 | 2.63 | 0.00 | - | 44 | 94 | 16.27% |
| XLV250620P00123000 | 2024-02-06 10:45AM EDT | 123.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 21.08% |
| XLV250620P00124000 | 2024-03-06 11:44AM EDT | 124.00 | 2.53 | 1.29 | 5.50 | 0.00 | - | 2 | 111 | 21.46% |
| XLV250620P00125000 | 2024-04-29 10:45AM EDT | 125.00 | 3.10 | 1.79 | 3.10 | 0.00 | - | 1 | 60 | 15.61% |
| XLV250620P00126000 | 2024-04-23 11:20AM EDT | 126.00 | 3.25 | 1.86 | 3.25 | 0.00 | - | 1 | 30 | 15.34% |
| XLV250620P00127000 | 2024-03-08 4:39PM EDT | 127.00 | 2.86 | 2.62 | 5.50 | 0.00 | - | 1 | 34 | 19.39% |
| XLV250620P00128000 | 2024-03-25 10:37AM EDT | 128.00 | 2.88 | 3.65 | 3.85 | 0.00 | - | 3 | 30 | 15.37% |
| XLV250620P00129000 | 2024-02-09 2:02PM EDT | 129.00 | 3.70 | 2.58 | 5.50 | 0.00 | - | 11 | 62 | 17.99% |
| XLV250620P00130000 | 2024-04-24 9:39AM EDT | 130.00 | 4.06 | 2.81 | 4.00 | 0.00 | - | 2 | 209 | 14.37% |
| XLV250620P00131000 | 2024-02-23 1:02PM EDT | 131.00 | 3.25 | 2.43 | 4.40 | 0.00 | - | 34 | 617 | 14.49% |
| XLV250620P00132000 | 2024-02-15 3:29PM EDT | 132.00 | 3.95 | 1.03 | 6.00 | 0.00 | - | 1 | 502 | 16.79% |
| XLV250620P00133000 | 2024-03-20 10:57AM EDT | 133.00 | 3.80 | 3.05 | 8.00 | 0.00 | - | 5 | 81 | 19.67% |
| XLV250620P00134000 | 2024-03-25 12:07PM EDT | 134.00 | 3.80 | 2.50 | 7.50 | 0.00 | - | 54 | 106 | 18.00% |
| XLV250620P00135000 | 2024-04-30 11:26AM EDT | 135.00 | 5.10 | 4.70 | 5.05 | 0.00 | - | 2 | 2,250 | 12.89% |
| XLV250620P00136000 | 2024-04-29 2:19PM EDT | 136.00 | 5.42 | 4.95 | 5.35 | 0.00 | - | 4 | 21 | 12.68% |
| XLV250620P00137000 | 2024-04-29 10:02AM EDT | 137.00 | 5.54 | 5.25 | 5.60 | 0.00 | - | 1 | 85 | 12.35% |
| XLV250620P00138000 | 2024-04-17 3:12PM EDT | 138.00 | 7.05 | 5.55 | 5.90 | 0.00 | - | - | 1 | 12.09% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 139.00 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 14.83% |
| XLV250620P00140000 | 2024-04-12 9:45AM EDT | 140.00 | 7.16 | 6.20 | 6.55 | 0.00 | - | 1 | 75 | 11.54% |
| XLV250620P00141000 | 2024-04-19 10:48AM EDT | 141.00 | 7.95 | 6.50 | 6.90 | 0.00 | - | 11 | 47 | 11.26% |
| XLV250620P00142000 | 2024-04-22 12:24PM EDT | 142.00 | 7.90 | 6.90 | 7.30 | 0.00 | - | 9 | 69 | 11.02% |
| XLV250620P00143000 | 2024-04-22 12:24PM EDT | 143.00 | 8.30 | 7.30 | 7.65 | 0.00 | - | 4 | 106 | 10.65% |
| XLV250620P00145000 | 2024-04-22 12:24PM EDT | 145.00 | 9.25 | 8.15 | 8.55 | 0.00 | - | 9 | 64 | 10.13% |
| XLV250620P00150000 | 2024-04-05 11:11AM EDT | 150.00 | 9.98 | 10.75 | 11.20 | 0.00 | - | 2 | 244 | 8.57% |
| XLV250620P00155000 | 2024-02-07 3:12PM EDT | 155.00 | 12.02 | 9.60 | 12.45 | 0.00 | - | 4 | 5 | 0.00% |
| XLV250620P00160000 | 2023-06-29 3:19PM EDT | 160.00 | 28.70 | 22.55 | 27.50 | 0.00 | - | 2 | 0 | 25.15% |
