Deutsche Märkte öffnen in 3 Stunden 40 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
144,82-0,02 (-0,01%)
Börsenschluss: 04:00PM EDT
144,53 -0,29 (-0,20%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV240322C001330002024-03-06 2:27PM EDT133.0013.439.8514.500.00-18060.16%
XLV240322C001340002024-03-12 3:11PM EDT134.0013.358.7013.450.00-4051.66%
XLV240322C001380002024-03-13 1:36PM EDT138.009.004.509.100.00-4084.08%
XLV240322C001390002024-03-15 2:28PM EDT139.006.144.008.500.00--185.55%
XLV240322C001395002024-02-09 1:29PM EDT139.505.455.409.100.00--068.16%
XLV240322C001400002024-03-05 3:47PM EDT140.005.233.407.500.00-7079.10%
XLV240322C001410002024-02-22 3:14PM EDT141.006.902.206.500.00-1072.46%
XLV240322C001415002024-02-29 1:39PM EDT141.504.251.606.000.00-1069.09%
XLV240322C001420002024-03-15 1:49PM EDT142.003.201.924.500.00-101447.95%
XLV240322C001425002024-02-28 11:10AM EDT142.502.870.725.000.00-3062.11%
XLV240322C001430002024-03-15 2:34PM EDT143.002.180.505.000.00-2266.99%
XLV240322C001435002024-03-18 12:21PM EDT143.502.130.332.94+0.36+20.34%32536.84%
XLV240322C001440002024-03-18 1:47PM EDT144.001.610.502.34+0.18+12.59%38331.54%
XLV240322C001445002024-03-18 2:42PM EDT144.501.200.831.19+0.02+1.69%116416.92%
XLV240322C001450002024-03-18 3:57PM EDT145.000.710.571.42-0.25-26.04%411,19224.93%
XLV240322C001460002024-03-18 3:52PM EDT146.000.360.280.44-0.16-30.77%4243014.99%
XLV240322C001470002024-03-18 3:49PM EDT147.000.200.030.23-0.06-23.08%2281,88415.53%
XLV240322C001480002024-03-18 3:05PM EDT148.000.080.000.09-0.05-38.46%6922315.14%
XLV240322C001490002024-03-18 12:04PM EDT149.000.040.000.05-0.01-20.00%494016.31%
XLV240322C001500002024-03-15 9:42AM EDT150.000.170.000.100.00-279022.36%
XLV240322C001510002024-03-15 3:15PM EDT151.000.010.000.400.00-14536.72%
XLV240322C001520002024-03-15 3:52PM EDT152.000.020.000.010.00-212,34219.53%
XLV240322C001530002024-02-23 4:06PM EDT153.000.250.000.870.00-6757.28%
XLV240322C001540002024-02-28 11:30AM EDT154.000.050.004.800.00-31194.38%
XLV240322C001550002024-02-26 4:25PM EDT155.000.090.000.750.00-1250.59%
XLV240322C001560002024-03-04 12:16PM EDT156.000.140.000.630.00-101051.66%
XLV240322C001650002024-03-13 12:34PM EDT165.000.06-0.220.00--1073.54%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV240322P001100002024-03-13 1:04PM EDT110.000.02-0.070.00--1117.97%
XLV240322P001200002024-03-05 11:40AM EDT120.000.050.001.870.00--2141.02%
XLV240322P001250002024-02-13 4:15PM EDT125.000.090.001.020.00--1100.00%
XLV240322P001280002024-02-07 3:46PM EDT128.000.100.001.420.00--095.51%
XLV240322P001290002024-02-08 4:28PM EDT129.000.120.001.630.00--094.78%
XLV240322P001300002024-02-13 4:15PM EDT130.000.190.001.420.00-6186.57%
XLV240322P001310002024-02-08 4:29PM EDT131.000.200.002.060.00--092.29%
XLV240322P001320002024-02-08 4:30PM EDT132.000.190.002.080.00--087.79%
XLV240322P001340002024-02-05 12:36PM EDT134.000.390.010.900.00--159.96%
XLV240322P001350002024-02-13 4:27PM EDT135.000.420.000.100.00-1539.06%
XLV240322P001360002024-03-15 11:56AM EDT136.000.060.000.010.00-21425.00%
XLV240322P001365002024-02-29 11:01AM EDT136.500.130.000.690.00--156.45%
XLV240322P001370002024-03-13 10:41AM EDT137.000.040.000.040.00-11527.34%
XLV240322P001380002024-03-11 10:07AM EDT138.000.070.000.940.00-3455.62%
XLV240322P001385002024-02-12 11:22AM EDT138.500.540.010.370.00--137.99%
XLV240322P001390002024-03-13 10:23AM EDT139.000.050.010.260.00-155532.23%
XLV240322P001395002024-03-13 11:08AM EDT139.500.160.002.390.00-11353.42%
XLV240322P001400002024-03-15 10:59AM EDT140.000.080.000.470.00-23534.18%
XLV240322P001405002024-03-18 12:20PM EDT140.500.040.000.04-0.02-33.33%21216.60%
XLV240322P001410002024-03-18 3:56PM EDT141.000.040.000.67-0.06-60.00%630234.08%
XLV240322P001415002024-03-07 4:50PM EDT141.500.230.001.470.00-171847.27%
XLV240322P001420002024-03-18 11:52AM EDT142.000.080.050.15-0.06-42.86%1160216.26%
XLV240322P001425002024-03-18 2:42PM EDT142.500.090.000.15-0.24-72.73%28714.16%
XLV240322P001430002024-03-18 1:12PM EDT143.000.140.000.25-0.18-56.25%321,58714.55%
XLV240322P001435002024-03-18 3:52PM EDT143.500.250.100.49-0.28-52.83%2,03684416.90%
XLV240322P001440002024-03-18 12:05PM EDT144.000.300.270.48-0.22-42.31%9035,10513.70%
XLV240322P001445002024-03-18 11:47AM EDT144.500.390.410.61-0.38-49.35%51,14512.57%
XLV240322P001450002024-03-18 3:07PM EDT145.000.780.151.02-0.15-16.13%6256015.33%
XLV240322P001460002024-03-18 3:19PM EDT146.001.161.101.62-0.34-22.67%3114114.99%
XLV240322P001470002024-03-18 1:07PM EDT147.001.642.102.70-0.78-32.23%619721.92%
XLV240322P001480002024-03-18 2:09PM EDT148.002.842.425.50-0.29-9.27%14260.45%
XLV240322P001490002024-03-08 3:50PM EDT149.002.732.206.700.00-1269.95%
XLV240322P001500002024-02-21 2:30PM EDT150.005.582.407.050.00--163.82%
XLV240322P001560002024-03-15 10:20AM EDT156.0011.259.0013.650.00-99105.32%
XLV240322P001570002024-02-21 2:30PM EDT157.0012.329.8514.600.00--0108.94%