Deutsche Märkte öffnen in 2 Stunden 54 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,42-0,63 (-0,59%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV200814C000910002020-07-13 12:37PM EDT91.0012.2913.8515.600.00--1110.16%
XLV200814C000985002020-07-27 2:53PM EDT98.507.606.358.150.00-1162.79%
XLV200814C000990002020-07-17 3:52PM EDT99.007.915.858.800.00-2084.38%
XLV200814C001000002020-08-07 9:31AM EDT100.006.004.908.000.00-1080.57%
XLV200814C001005002020-08-11 12:02PM EDT100.505.753.207.40+0.50+9.52%11151.37%
XLV200814C001010002020-07-29 10:59AM EDT101.006.154.257.000.00-6477.54%
XLV200814C001015002020-07-17 1:55PM EDT101.505.593.606.400.00-10068.95%
XLV200814C001020002020-07-29 3:48PM EDT102.005.402.333.750.00-11038.28%
XLV200814C001025002020-08-06 10:27AM EDT102.503.402.574.600.00-11577.39%
XLV200814C001030002020-08-07 2:13PM EDT103.003.222.144.50+0.15+4.89%6083.40%
XLV200814C001035002020-08-06 12:36PM EDT103.502.630.464.50+0.07+2.73%11291.50%
XLV200814C001040002020-08-11 1:56PM EDT104.002.460.103.90+0.01+0.41%22482.91%
XLV200814C001045002020-08-07 1:04PM EDT104.501.620.842.67-0.54-25.00%7057.42%
XLV200814C001060002020-08-11 1:56PM EDT106.000.910.290.99+0.06+7.06%11032.91%
XLV200814C001065002020-08-11 2:40PM EDT106.500.490.231.07-0.06-10.91%14428540.48%
XLV200814C001070002020-08-11 2:08PM EDT107.000.310.050.66-0.06-16.22%42033.84%
XLV200814C001080002020-08-11 2:56PM EDT108.000.100.050.31-0.03-23.08%2474630.47%
XLV200814C001100002020-08-10 12:50PM EDT110.000.020.000.13-0.01-33.33%15034.18%
XLV200814C001110002020-08-07 3:56PM EDT111.000.040.000.050.00-30730932.42%
XLV200814C001125002020-08-03 3:56PM EDT112.500.020.004.850.00-11132.57%
XLV200814C001130002020-07-29 11:47AM EDT113.000.060.004.900.00--60137.31%
XLV200814C001150002020-07-23 9:58AM EDT115.000.090.004.750.00-23150.34%
XLV200814C001200002020-08-03 3:29PM EDT120.000.010.004.350.00-515178.27%
Putsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV200814P000910002020-07-09 9:33AM EDT91.000.610.000.180.00-1086.33%
XLV200814P000920002020-08-06 10:54AM EDT92.000.050.004.500.00-124196.88%
XLV200814P000940002020-07-27 2:55PM EDT94.000.250.004.250.00-10173.44%
XLV200814P000950002020-08-10 12:06PM EDT95.000.030.000.150.00-15862.70%
XLV200814P000965002020-07-27 9:51AM EDT96.500.350.004.200.00-12149.02%
XLV200814P000970002020-07-31 1:53PM EDT97.000.260.010.080.00-12652.73%
XLV200814P000975002020-07-29 3:22PM EDT97.500.080.000.080.00-1050.00%
XLV200814P000980002020-08-05 11:40AM EDT98.000.030.000.090.00-32348.44%
XLV200814P000985002020-08-04 2:28PM EDT98.500.090.000.210.00-31555.47%
XLV200814P000990002020-07-31 11:18AM EDT99.000.270.000.220.00-151553.03%
XLV200814P000995002020-08-07 3:44PM EDT99.500.050.000.160.00-2006,80045.90%
XLV200814P001000002020-08-11 2:36PM EDT100.000.010.000.18-0.02-66.67%102,31244.14%
XLV200814P001005002020-08-10 3:58PM EDT100.500.020.000.300.00-10211847.56%
XLV200814P001015002020-08-10 11:44AM EDT101.500.070.000.360.00-394743.26%
XLV200814P001020002020-08-11 3:34PM EDT102.000.140.050.33+0.09+180.00%10627338.28%
XLV200814P001025002020-08-11 9:30AM EDT102.500.130.010.79+0.02+18.18%2050.68%
XLV200814P001035002020-08-11 3:54PM EDT103.500.430.001.17+0.20+86.96%413452.54%
XLV200814P001040002020-08-11 2:11PM EDT104.000.490.090.50+0.25+104.17%72,86128.03%
XLV200814P001045002020-08-11 10:55AM EDT104.500.610.371.61+0.31+103.33%1220253.66%
XLV200814P001060002020-08-11 3:58PM EDT106.001.270.752.48+0.52+69.33%52056.98%
XLV200814P001070002020-08-11 10:23AM EDT107.001.211.343.35-0.20-14.18%105164.60%
XLV200814P001080002020-08-10 11:33AM EDT108.002.192.174.950.00-4352.15%
XLV200814P001090002020-08-03 3:57PM EDT109.002.683.056.000.00-2059.47%
XLV200814P001100002020-07-28 1:50PM EDT110.004.033.655.550.00--1068.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen