Deutsche Märkte öffnen in 1 Stunde 19 Minute

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,50+0,65 (+0,55%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV210319C000800002020-11-09 3:27PM EST80.0032.230.000.000.00-600.00%
XLV210319C000880002020-10-09 12:00PM EST88.0019.3820.0024.850.00-220.00%
XLV210319C000900002020-10-05 12:31PM EST90.0019.4019.4521.550.00-1030.00%
XLV210319C000920002020-10-20 10:47AM EST92.0016.150.000.000.00-500.00%
XLV210319C000930002020-09-02 10:20AM EST93.0017.3113.0014.650.00-100.00%
XLV210319C000940002020-10-07 1:11PM EST94.0015.0016.1018.200.00-2180.00%
XLV210319C000950002020-11-02 1:21PM EST95.0010.990.000.000.00-400.00%
XLV210319C000960002020-09-21 9:27AM EST96.0010.1512.2013.050.00--130.00%
XLV210319C000970002020-10-14 1:22PM EST97.0013.100.000.000.00-700.00%
XLV210319C000980002020-09-21 9:32AM EST98.008.8510.5511.550.00-94950.00%
XLV210319C000990002020-11-10 9:31AM EST99.0013.900.000.000.00-100.00%
XLV210319C001000002020-11-10 1:48PM EST100.0013.000.000.000.00-200.00%
XLV210319C001010002020-11-02 1:36PM EST101.007.050.000.000.00-100.00%
XLV210319C001020002020-11-05 1:19PM EST102.0010.800.000.000.00-100.00%
XLV210319C001030002020-11-03 10:05AM EST103.0012.140.000.000.00-100.00%
XLV210319C001040002020-11-05 1:27PM EST104.0010.700.000.000.00-1400.00%
XLV210319C001050002020-11-09 3:12PM EST105.0010.100.000.000.00-5400.00%
XLV210319C001060002020-10-29 1:27PM EST106.004.350.000.000.00-500.00%
XLV210319C001070002020-11-05 10:06AM EST107.007.350.000.000.00-1100.00%
XLV210319C001080002020-11-09 10:57AM EST108.008.550.000.000.00-200.00%
XLV210319C001090002020-11-10 3:11PM EST109.006.800.000.000.00-1600.00%
XLV210319C001100002020-11-10 10:46AM EST110.005.500.000.000.00-1500.00%
XLV210319C001110002020-11-10 3:32PM EST111.005.500.000.000.00-8700.00%
XLV210319C001120002020-11-10 2:32PM EST112.005.010.000.000.00-300.00%
XLV210319C001130002020-11-10 3:40PM EST113.004.500.000.000.00-800.00%
XLV210319C001140002020-11-10 3:55PM EST114.003.950.000.000.00-5,57900.00%
XLV210319C001150002020-11-10 2:10PM EST115.003.600.000.000.00-600.00%
XLV210319C001160002020-11-09 2:04PM EST116.003.100.000.000.00-100.00%
XLV210319C001170002020-11-04 1:30PM EST117.002.640.000.000.00-100.00%
XLV210319C001200002020-11-09 4:12PM EST120.002.400.000.000.00-4400.78%
XLV210319C001250002020-11-10 10:37AM EST125.000.700.000.000.00-103.13%
XLV210319C001300002020-11-10 4:03PM EST130.000.420.000.000.00-6006.25%
XLV210319C001350002020-11-10 3:51PM EST135.000.110.000.000.00-24806.25%
XLV210319C001400002020-11-10 3:42PM EST140.000.050.000.000.00-59012.50%
XLV210319C001450002020-11-10 9:30AM EST145.000.050.000.000.00-4012.50%
XLV210319C001500002020-10-13 11:33AM EST150.000.040.000.000.00-2012.50%
XLV210319C001550002020-11-10 4:03PM EST155.000.130.000.000.00-10012.50%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV210319P000650002020-07-21 12:24PM EST65.000.430.100.490.00--178.91%
XLV210319P000700002020-10-26 8:45AM EST70.000.240.000.000.00-1025.00%
XLV210319P000750002020-10-22 2:05PM EST75.000.450.000.000.00-1025.00%
XLV210319P000800002020-10-29 8:59AM EST80.001.070.000.000.00-1025.00%
XLV210319P000850002020-10-30 2:35PM EST85.001.870.000.000.00-1012.50%
XLV210319P000870002020-11-04 10:43AM EST87.000.940.000.000.00-1012.50%
XLV210319P000880002020-11-04 1:29PM EST88.000.760.000.000.00-300012.50%
XLV210319P000890002020-10-30 2:35PM EST89.002.640.000.000.00-2012.50%
XLV210319P000900002020-11-05 11:06AM EST90.001.050.000.000.00-10012.50%
XLV210319P000910002020-10-13 11:43AM EST91.000.840.000.000.00-1012.50%
XLV210319P000920002020-10-05 12:15PM EST92.001.640.732.070.00-1516854.96%
XLV210319P000930002020-09-30 2:46PM EST93.002.502.534.150.00-138372.12%
XLV210319P000940002020-10-21 10:29AM EST94.002.360.000.000.00-28012.50%
XLV210319P000950002020-11-06 9:30AM EST95.001.690.000.000.00-10012.50%
XLV210319P000960002020-11-06 9:30AM EST96.001.320.000.000.00-1012.50%
XLV210319P000970002020-10-19 12:20PM EST97.002.620.000.000.00-1012.50%
XLV210319P000980002020-10-09 2:53PM EST98.002.831.612.950.00-37049852.98%
XLV210319P000990002020-11-10 1:49PM EST99.001.960.000.000.00-1012.50%
XLV210319P001000002020-11-05 10:08AM EST100.002.550.000.000.00-5012.50%
XLV210319P001010002020-11-04 1:21PM EST101.002.050.000.000.00-1012.50%
XLV210319P001020002020-10-22 2:05PM EST102.002.430.000.000.00-106.25%
XLV210319P001030002020-10-15 10:20AM EST103.004.580.000.000.00-106.25%
XLV210319P001040002020-10-27 11:32AM EST104.005.100.000.000.00-8706.25%
XLV210319P001050002020-11-09 12:27PM EST105.002.950.000.000.00-87106.25%
XLV210319P001060002020-11-04 3:28PM EST106.004.450.000.000.00-46406.25%
XLV210319P001070002020-11-09 12:18PM EST107.003.600.000.000.00-106.25%
XLV210319P001080002020-10-28 9:22AM EST108.008.650.000.000.00-9006.25%
XLV210319P001090002020-11-04 12:24PM EST109.004.790.000.000.00-1006.25%
XLV210319P001100002020-11-06 1:48PM EST110.004.390.000.000.00-103.13%
XLV210319P001120002020-11-09 2:27PM EST112.006.050.000.000.00-503.13%
XLV210319P001150002020-11-09 9:41AM EST115.007.000.000.000.00-101.56%
XLV210319P001170002020-10-07 11:27AM EST117.0012.708.9510.700.00--156.51%
XLV210319P001250002020-09-10 10:30AM EST125.0020.6117.2018.300.00-1173.96%
XLV210319P001300002020-08-23 11:10PM EST130.0024.150.000.000.00--00.00%
XLV210319P001350002020-09-28 8:45AM EST135.0031.1234.1035.200.00-11128.36%