Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.941,85 +125,93 (+0,33%) Gold
2.315,70 +12,80 (+0,56%) EUR/USD
1,0678 +0,0006 (+0,05%) Bitcoin EUR
53.355,86 -3.502,49 (-6,16%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116C00065000 | 2024-02-29 10:56AM EDT | 65.00 | 79.85 | 82.00 | 87.00 | 0.00 | - | 3 | 4 | 68.97% |
| XLV260116C00070000 | 2023-12-21 2:05PM EDT | 70.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | - | 2 | 45.27% |
| XLV260116C00075000 | 2023-11-02 2:16PM EDT | 75.00 | 55.98 | 57.00 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| XLV260116C00080000 | 2024-04-26 1:07PM EDT | 80.00 | 63.42 | 63.30 | 65.45 | 0.00 | - | 3 | 10 | 42.91% |
| XLV260116C00085000 | 2024-01-18 1:13PM EDT | 85.00 | 56.18 | 62.00 | 67.00 | 0.00 | - | 2 | 9 | 50.13% |
| XLV260116C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV260116C00095000 | 2024-04-12 1:43PM EDT | 95.00 | 49.45 | 49.60 | 51.20 | 0.00 | - | 2 | 8 | 34.71% |
| XLV260116C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 46.42 | 46.05 | 46.90 | 0.00 | - | 9 | 68 | 33.14% |
| XLV260116C00105000 | 2023-12-11 4:25PM EDT | 105.00 | 35.65 | 37.40 | 46.50 | 0.00 | - | 2 | 14 | 39.18% |
| XLV260116C00110000 | 2024-04-17 10:47AM EDT | 110.00 | 37.11 | 37.85 | 38.40 | 0.00 | - | 1 | 28 | 29.87% |
| XLV260116C00115000 | 2024-04-29 2:52PM EDT | 115.00 | 33.80 | 33.70 | 34.30 | 0.00 | - | 2 | 12 | 28.34% |
| XLV260116C00120000 | 2024-04-15 10:15AM EDT | 120.00 | 30.28 | 29.75 | 30.40 | 0.00 | - | 3 | 139 | 27.00% |
| XLV260116C00121000 | 2024-02-06 11:27AM EDT | 121.00 | 31.67 | 32.00 | 36.55 | 0.00 | - | 2 | 39 | 37.81% |
| XLV260116C00122000 | 2024-01-30 4:16PM EDT | 122.00 | 28.30 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 35.40% |
| XLV260116C00123000 | 2024-02-06 11:25AM EDT | 123.00 | 30.04 | 30.50 | 35.50 | 0.00 | - | 20 | 50 | 37.78% |
| XLV260116C00124000 | 2024-02-12 2:12PM EDT | 124.00 | 29.73 | 29.65 | 34.50 | 0.00 | - | 4 | 16 | 37.02% |
| XLV260116C00125000 | 2024-04-30 2:30PM EDT | 125.00 | 26.30 | 25.90 | 26.55 | 0.00 | - | 1 | 101 | 25.56% |
| XLV260116C00126000 | 2024-02-22 2:46PM EDT | 126.00 | 31.30 | 28.35 | 32.00 | 0.00 | - | 4 | 19 | 34.74% |
| XLV260116C00127000 | 2024-04-11 11:25AM EDT | 127.00 | 25.40 | 24.50 | 25.00 | 0.00 | - | 1 | 32 | 24.92% |
| XLV260116C00128000 | 2024-03-01 10:55AM EDT | 128.00 | 27.58 | 27.95 | 31.65 | 0.00 | - | 2 | 6 | 35.71% |
| XLV260116C00129000 | 2024-03-12 2:42PM EDT | 129.00 | 28.72 | 22.80 | 26.50 | 0.00 | - | 72 | 66 | 28.78% |
| XLV260116C00130000 | 2024-04-26 10:25AM EDT | 130.00 | 22.33 | 22.30 | 22.75 | 0.00 | - | 2 | 122 | 24.01% |
| XLV260116C00131000 | 2024-03-12 2:42PM EDT | 131.00 | 27.22 | 21.05 | 25.00 | 0.00 | - | 72 | 84 | 28.08% |
| XLV260116C00132000 | 2024-02-23 12:59PM EDT | 132.00 | 27.30 | 23.75 | 27.50 | 0.00 | - | 69 | 93 | 32.43% |
| XLV260116C00133000 | 2024-02-14 4:49PM EDT | 133.00 | 23.75 | 21.50 | 26.50 | 0.00 | - | 1 | 8 | 31.67% |
| XLV260116C00134000 | 2024-03-11 10:08AM EDT | 134.00 | 23.65 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 26.61% |
| XLV260116C00135000 | 2024-04-26 10:37AM EDT | 135.00 | 18.75 | 18.80 | 19.25 | 0.00 | - | 1 | 120 | 22.68% |
| XLV260116C00136000 | 2024-02-02 12:24PM EDT | 136.00 | 19.77 | 17.70 | 27.25 | 0.00 | - | 160 | 140 | 34.70% |
| XLV260116C00137000 | 2024-04-30 12:18PM EDT | 137.00 | 17.83 | 17.50 | 17.90 | 0.00 | - | 1 | 14 | 22.15% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 138.00 | 16.60 | 16.80 | 17.25 | -0.34 | -2.01% | 1 | 14 | 21.91% |
| XLV260116C00139000 | 2024-04-29 3:19PM EDT | 139.00 | 16.09 | 16.15 | 16.60 | 0.00 | - | 2 | 28 | 21.65% |
| XLV260116C00140000 | 2024-05-01 9:43AM EDT | 140.00 | 15.25 | 15.50 | 15.95 | -0.28 | -1.80% | 5 | 143 | 21.38% |
| XLV260116C00141000 | 2024-04-30 12:18PM EDT | 141.00 | 15.26 | 14.65 | 15.30 | 0.00 | - | 1 | 43 | 21.10% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 142.00 | 14.66 | 14.30 | 14.70 | 0.00 | - | 1 | 109 | 20.87% |
| XLV260116C00143000 | 2024-05-01 9:30AM EDT | 143.00 | 13.44 | 13.15 | 14.00 | -2.26 | -14.39% | 1 | 58 | 20.50% |
| XLV260116C00144000 | 2024-03-21 10:23AM EDT | 144.00 | 17.06 | 10.00 | 15.00 | 0.00 | - | 1 | 50 | 22.43% |
| XLV260116C00145000 | 2024-04-12 10:35AM EDT | 145.00 | 12.88 | 12.15 | 12.85 | 0.00 | - | 4 | 96 | 20.06% |
| XLV260116C00146000 | 2024-04-23 11:15AM EDT | 146.00 | 13.00 | 11.40 | 12.30 | 0.00 | - | 3 | 90 | 19.85% |
| XLV260116C00150000 | 2024-05-01 12:02PM EDT | 150.00 | 10.00 | 9.80 | 10.15 | +0.15 | +1.55% | 3 | 1,048 | 18.95% |
| XLV260116C00155000 | 2024-04-26 1:29PM EDT | 155.00 | 7.55 | 7.45 | 7.80 | 0.00 | - | 23 | 103 | 17.93% |
| XLV260116C00160000 | 2024-04-29 3:28PM EDT | 160.00 | 5.60 | 5.50 | 5.85 | 0.00 | - | 20 | 100 | 17.06% |
| XLV260116C00165000 | 2024-04-22 3:35PM EDT | 165.00 | 4.15 | 3.90 | 4.20 | 0.00 | - | 1 | 33 | 16.19% |
| XLV260116C00170000 | 2024-04-25 11:22AM EDT | 170.00 | 3.05 | 2.68 | 2.98 | 0.00 | - | 1 | 93 | 15.55% |
| XLV260116C00175000 | 2024-04-30 12:36PM EDT | 175.00 | 1.93 | 1.83 | 2.04 | 0.00 | - | 3 | 42 | 14.96% |
| XLV260116C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 1.39 | 1.17 | 1.39 | 0.00 | - | 1 | 68 | 14.55% |
| XLV260116C00185000 | 2024-04-15 9:33AM EDT | 185.00 | 0.87 | 0.80 | 0.94 | 0.00 | - | 1 | 123 | 14.23% |
| XLV260116C00190000 | 2024-04-26 10:15AM EDT | 190.00 | 0.65 | 0.55 | 0.66 | 0.00 | - | 1 | 1,010 | 14.12% |
| XLV260116C00195000 | 2024-03-27 9:54AM EDT | 195.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 309 | 15.45% |
| XLV260116C00200000 | 2024-04-16 9:46AM EDT | 200.00 | 0.35 | 0.08 | 0.72 | 0.00 | - | 50 | 562 | 16.22% |
| XLV260116C00205000 | 2024-02-26 1:40PM EDT | 205.00 | 0.47 | 0.16 | 0.75 | 0.00 | - | 2 | 1 | 17.22% |
| XLV260116C00210000 | 2024-02-26 1:42PM EDT | 210.00 | 0.38 | 0.10 | 0.62 | 0.00 | - | 2 | 304 | 17.42% |
| XLV260116C00215000 | 2024-02-26 1:43PM EDT | 215.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 17.52% |
| XLV260116C00220000 | 2024-03-14 12:02PM EDT | 220.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 1 | 6 | 17.37% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116P00065000 | 2024-04-01 10:13AM EDT | 65.00 | 0.15 | 0.09 | 0.65 | 0.00 | - | 2 | 16 | 33.50% |
| XLV260116P00070000 | 2024-02-26 1:43PM EDT | 70.00 | 0.24 | 0.00 | 0.73 | 0.00 | - | 2 | 1 | 31.32% |
| XLV260116P00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.57 | 0.20 | 0.76 | 0.00 | - | 2 | 4 | 28.82% |
| XLV260116P00080000 | 2024-03-06 12:20PM EDT | 80.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 2 | 6 | 28.13% |
| XLV260116P00085000 | 2024-04-12 3:59PM EDT | 85.00 | 0.90 | 0.40 | 1.08 | 0.00 | - | 1 | 2 | 25.72% |
| XLV260116P00090000 | 2024-03-06 12:33PM EDT | 90.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 2 | 6 | 25.01% |
| XLV260116P00095000 | 2024-03-20 2:23PM EDT | 95.00 | 1.09 | 0.21 | 2.65 | 0.00 | - | 2 | 4 | 26.78% |
| XLV260116P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 1.47 | 1.36 | 1.58 | 0.00 | - | 9 | 812 | 20.67% |
| XLV260116P00105000 | 2024-02-29 4:59PM EDT | 105.00 | 1.76 | 1.15 | 1.78 | 0.00 | - | 3 | 800 | 19.01% |
| XLV260116P00110000 | 2024-04-25 10:13AM EDT | 110.00 | 2.53 | 2.12 | 2.38 | 0.00 | - | 2 | 167 | 18.37% |
| XLV260116P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 2.25 | 1.07 | 5.15 | 0.00 | - | 1 | 403 | 21.88% |
| XLV260116P00119000 | 2023-09-18 11:04AM EDT | 119.00 | 6.02 | 3.50 | 8.50 | 0.00 | - | - | 1 | 25.54% |
| XLV260116P00120000 | 2024-02-28 12:21PM EDT | 120.00 | 3.05 | 2.30 | 3.30 | 0.00 | - | 1 | 15 | 15.58% |
| XLV260116P00124000 | 2024-04-10 9:46AM EDT | 124.00 | 4.44 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 15.22% |
| XLV260116P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 5.05 | 4.10 | 4.35 | 0.00 | - | 1 | 34 | 14.95% |
| XLV260116P00126000 | 2024-02-29 2:08PM EDT | 126.00 | 3.96 | 2.88 | 4.70 | 0.00 | - | 38 | 38 | 15.02% |
| XLV260116P00127000 | 2024-01-18 1:06PM EDT | 127.00 | 5.75 | 2.38 | 6.00 | 0.00 | - | 31 | 31 | 16.59% |
| XLV260116P00128000 | 2024-02-22 2:12PM EDT | 128.00 | 4.10 | 2.60 | 5.35 | 0.00 | - | 1 | 17 | 14.98% |
| XLV260116P00130000 | 2024-04-15 11:06AM EDT | 130.00 | 5.95 | 5.05 | 5.35 | 0.00 | - | 2 | 530 | 13.84% |
| XLV260116P00131000 | 2024-04-05 12:49PM EDT | 131.00 | 5.25 | 4.25 | 5.55 | 0.00 | - | 13 | 101 | 13.58% |
| XLV260116P00132000 | 2024-04-05 12:48PM EDT | 132.00 | 5.45 | 5.55 | 5.80 | 0.00 | - | 51 | 61 | 13.37% |
| XLV260116P00133000 | 2024-04-05 12:43PM EDT | 133.00 | 5.70 | 5.80 | 6.05 | 0.00 | - | 3 | 177 | 13.15% |
| XLV260116P00134000 | 2024-04-05 12:40PM EDT | 134.00 | 5.95 | 6.05 | 6.30 | 0.00 | - | 3 | 66 | 12.91% |
| XLV260116P00135000 | 2024-04-11 11:19AM EDT | 135.00 | 6.75 | 6.30 | 6.55 | 0.00 | - | 11 | 122 | 12.65% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 136.00 | 5.50 | 6.55 | 6.85 | 0.00 | - | 46 | 114 | 12.45% |
| XLV260116P00137000 | 2024-04-08 3:14PM EDT | 137.00 | 6.75 | 6.90 | 7.15 | 0.00 | - | 1 | 47 | 12.23% |
| XLV260116P00138000 | 2024-01-02 2:30PM EDT | 138.00 | 9.03 | 5.00 | 10.00 | 0.00 | - | - | 2 | 15.52% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 139.00 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 21.38% |
| XLV260116P00140000 | 2024-04-16 10:58AM EDT | 140.00 | 9.20 | 6.55 | 8.10 | 0.00 | - | 3 | 169 | 11.50% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 9.75 | 8.50 | 8.85 | 0.00 | - | 2 | 12 | 11.06% |
| XLV260116P00143000 | 2024-05-01 11:28AM EDT | 143.00 | 9.00 | 8.85 | 9.20 | -0.30 | -3.23% | 24 | 126 | 10.77% |
| XLV260116P00144000 | 2024-05-01 11:28AM EDT | 144.00 | 9.40 | 8.15 | 9.60 | -0.30 | -3.09% | 9 | 194 | 10.52% |
| XLV260116P00145000 | 2024-05-01 11:30AM EDT | 145.00 | 9.80 | 9.60 | 10.05 | -0.10 | -1.01% | 20 | 341 | 10.31% |
| XLV260116P00146000 | 2024-05-01 11:26AM EDT | 146.00 | 10.25 | 10.05 | 10.50 | -0.05 | -0.49% | 32 | 84 | 10.06% |
| XLV260116P00150000 | 2024-04-08 10:09AM EDT | 150.00 | 11.44 | 11.65 | 12.45 | 0.00 | - | 10 | 113 | 8.94% |
| XLV260116P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 12.15 | 13.50 | 18.50 | 0.00 | - | 23 | 29 | 12.57% |
| XLV260116P00160000 | 2024-04-16 10:57AM EDT | 160.00 | 20.64 | 18.65 | 20.25 | 0.00 | - | 2 | 0 | 8.21% |
