Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.095,88 -2.516,93 (-4,45%) CMC Crypto 200
1.272,47 -66,60 (-4,98%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 47.73 | 44.00 | 47.60 | 0.00 | - | 1 | 2 | 37.63% |
| XLV251017C00115000 | 2024-01-03 12:14PM EDT | 115.00 | 31.50 | 32.00 | 37.00 | 0.00 | - | - | 2 | 35.82% |
| XLV251017C00130000 | 2024-04-22 3:59PM EDT | 130.00 | 20.25 | 19.45 | 23.50 | 0.00 | - | 6 | 211 | 27.22% |
| XLV251017C00135000 | 2023-12-12 11:24AM EDT | 135.00 | 12.95 | 15.50 | 20.50 | 0.00 | - | - | 1 | 26.50% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 140.00 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 23.25% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 145.00 | 10.90 | 9.70 | 13.70 | 0.00 | - | 10 | 67 | 22.99% |
| XLV251017C00150000 | 2024-04-12 10:15AM EDT | 150.00 | 8.92 | 7.25 | 10.05 | 0.00 | - | 9 | 34 | 20.38% |
| XLV251017C00155000 | 2024-04-08 3:09PM EDT | 155.00 | 7.89 | 5.00 | 7.70 | 0.00 | - | 4 | 7 | 19.27% |
| XLV251017C00160000 | 2024-04-03 1:08PM EDT | 160.00 | 6.41 | 3.20 | 4.90 | 0.00 | - | 8 | 8 | 16.90% |
| XLV251017C00165000 | 2024-04-10 9:30AM EDT | 165.00 | 3.80 | 2.28 | 3.40 | 0.00 | - | 2 | 19 | 16.05% |
| XLV251017C00170000 | 2024-04-03 1:08PM EDT | 170.00 | 3.25 | 1.78 | 2.33 | 0.00 | - | 16 | 16 | 15.44% |
| XLV251017C00175000 | 2024-04-25 11:21AM EDT | 175.00 | 1.73 | 1.12 | 1.61 | 0.00 | - | 1 | 11 | 15.09% |
| XLV251017C00185000 | 2024-01-03 2:26PM EDT | 185.00 | 0.56 | 0.00 | 2.07 | 0.00 | - | - | 2 | 18.92% |
| XLV251017C00190000 | 2024-02-13 1:52PM EDT | 190.00 | 0.65 | 0.10 | 2.22 | 0.00 | - | - | 200 | 20.55% |
| XLV251017C00195000 | 2024-03-06 4:46PM EDT | 195.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 1 | 259 | 28.10% |
Putsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017P00090000 | 2024-04-01 3:57PM EDT | 90.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 39.22% |
| XLV251017P00095000 | 2024-02-27 2:49PM EDT | 95.00 | 0.76 | 0.40 | 1.15 | 0.00 | - | - | 4 | 22.99% |
| XLV251017P00100000 | 2024-04-02 1:12PM EDT | 100.00 | 1.16 | 0.67 | 1.34 | 0.00 | - | 1 | 2 | 21.38% |
| XLV251017P00115000 | 2024-04-03 2:44PM EDT | 115.00 | 2.18 | 1.78 | 2.62 | 0.00 | - | 3 | 3 | 17.90% |
| XLV251017P00120000 | 2024-04-12 2:34PM EDT | 120.00 | 3.56 | 1.97 | 3.05 | 0.00 | - | 1 | 12 | 16.29% |
| XLV251017P00125000 | 2024-04-30 1:56PM EDT | 125.00 | 3.35 | 2.96 | 3.80 | 0.00 | - | 16 | 19 | 15.10% |
| XLV251017P00130000 | 2024-04-30 1:57PM EDT | 130.00 | 4.20 | 3.90 | 4.60 | 0.00 | - | 27 | 231 | 13.67% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 135.00 | 5.85 | 4.30 | 5.95 | 0.00 | - | 63 | 116 | 12.72% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 140.00 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 13.66% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 145.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 12.52% |
