Deutsche Märkte öffnen in 2 Stunden 40 Minuten

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,82+0,40 (+0,37%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV201030C000990002020-09-22 11:15AM EDT99.005.076.657.750.00--40.00%
XLV201030C000995002020-09-23 11:25AM EDT99.505.756.307.300.00-110.00%
XLV201030C001005002020-09-25 10:48AM EDT100.503.705.406.500.00-100.00%
XLV201030C001010002020-09-24 10:00AM EDT101.003.155.056.050.00--00.00%
XLV201030C001015002020-09-24 3:45PM EDT101.502.834.655.650.00--70.00%
XLV201030C001020002020-09-28 2:29PM EDT102.004.024.305.250.00-4190.00%
XLV201030C001025002020-09-25 2:26PM EDT102.502.923.954.900.00-2000.00%
XLV201030C001030002020-09-28 1:35PM EDT103.003.353.604.500.00-200.00%
XLV201030C001035002020-09-28 1:25PM EDT103.502.943.304.150.00-7330.00%
XLV201030C001040002020-09-28 2:29PM EDT104.002.722.913.800.00-7270.00%
XLV201030C001045002020-09-30 11:10AM EDT104.502.852.603.50+0.54+23.38%4023.24%
XLV201030C001050002020-09-30 11:59AM EDT105.002.872.313.15+0.77+36.67%455025.59%
XLV201030C001055002020-09-30 3:45PM EDT105.502.512.032.89+1.01+67.33%422228.96%
XLV201030C001060002020-09-30 1:39PM EDT106.002.531.772.61+0.98+63.23%172730.66%
XLV201030C001065002020-09-25 3:00PM EDT106.502.021.522.35+0.87+75.65%104332.08%
XLV201030C001070002020-09-30 3:43PM EDT107.001.731.282.14+0.67+63.21%402533.89%
XLV201030C001075002020-09-28 11:20AM EDT107.501.581.071.89+0.63+66.32%95934.33%
XLV201030C001080002020-09-30 1:03PM EDT108.001.460.891.67+0.54+58.70%115334.91%
XLV201030C001085002020-09-24 2:53PM EDT108.500.410.721.480.00-2035.65%
XLV201030C001090002020-09-30 12:39PM EDT109.001.080.581.13+0.45+71.43%185132.67%
XLV201030C001095002020-09-30 1:36PM EDT109.500.960.441.16+0.66+220.00%11037.11%
XLV201030C001100002020-09-30 3:26PM EDT110.000.670.331.00+0.26+63.41%4611437.26%
XLV201030C001105002020-09-30 1:13PM EDT110.500.730.230.85+0.34+87.18%9937.21%
XLV201030C001110002020-09-30 2:23PM EDT111.000.610.150.73+0.26+74.29%6037.50%
XLV201030C001115002020-09-30 2:43PM EDT111.500.430.090.62-0.40-48.19%12037.60%
XLV201030C001120002020-09-30 10:11AM EDT112.000.080.050.52-0.15-65.22%2837.65%
XLV201030C001125002020-09-30 2:09PM EDT112.500.280.120.44+0.14+100.00%8037.89%
XLV201030C001130002020-09-29 9:34AM EDT113.000.120.000.370.00-2338.09%
XLV201030C001150002020-09-30 2:09PM EDT115.000.130.000.18+0.05+62.50%7938.97%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLV201030P000850002020-09-30 2:09PM EDT85.000.060.000.17-0.18-75.00%1099.61%
XLV201030P000900002020-09-24 9:37AM EDT90.000.150.000.34-0.32-68.09%62588.67%
XLV201030P000950002020-09-25 9:31AM EDT95.000.390.020.66-0.87-69.05%183977.54%
XLV201030P000960002020-09-25 11:59AM EDT96.000.480.090.74-0.68-58.62%2476.37%
XLV201030P000970002020-09-24 3:45PM EDT97.001.520.170.840.00--975.29%
XLV201030P000975002020-09-24 2:56PM EDT97.501.630.220.900.00--074.90%
XLV201030P000980002020-09-30 3:17PM EDT98.000.740.270.96-0.77-50.99%11274.32%
XLV201030P000990002020-09-30 2:09PM EDT99.000.690.391.10-0.39-36.11%150273.29%
XLV201030P000995002020-09-24 3:45PM EDT99.502.200.471.170.00-181872.85%
XLV201030P001000002020-09-30 3:47PM EDT100.000.960.551.26-0.39-28.89%213872.51%
XLV201030P001005002020-09-25 1:41PM EDT100.502.100.641.350.00-8072.07%
XLV201030P001010002020-09-29 12:24PM EDT101.001.650.741.450.00-14271.78%
XLV201030P001015002020-09-28 10:33AM EDT101.501.450.841.56-0.14-8.81%15271.39%
XLV201030P001020002020-09-25 1:20PM EDT102.001.180.961.68-0.65-35.52%185471.14%
XLV201030P001025002020-09-25 3:40PM EDT102.501.291.101.81-0.47-26.70%225371.09%
XLV201030P001030002020-09-30 2:24PM EDT103.001.461.221.95-0.68-31.78%9070.65%
XLV201030P001035002020-09-28 2:01PM EDT103.501.611.392.11-0.63-28.12%414270.85%
XLV201030P001040002020-09-30 2:24PM EDT104.002.011.542.30-1.34-40.00%242870.90%
XLV201030P001045002020-09-30 2:24PM EDT104.501.931.732.47-0.62-24.31%174170.90%
XLV201030P001050002020-09-30 2:24PM EDT105.002.381.922.68-0.72-23.23%313671.12%
XLV201030P001055002020-09-21 12:11AM EDT105.502.622.122.90-0.58-18.13%13071.29%
XLV201030P001060002020-09-18 12:15PM EDT106.002.862.343.10-0.24-7.74%147771.26%
XLV201030P001065002020-09-21 12:11AM EDT106.503.052.573.40-0.45-12.86%16972.12%
XLV201030P001070002020-09-30 2:23PM EDT107.002.982.833.65-0.52-14.86%6372.51%
XLV201030P001075002020-09-24 11:10AM EDT107.507.023.103.950.00-11173.29%
XLV201030P001080002020-09-21 12:35PM EDT108.006.603.404.250.00--274.12%
XLV201030P001085002020-09-24 11:10AM EDT108.507.853.704.600.00--075.29%
XLV201030P001090002020-09-23 3:54PM EDT109.007.564.054.900.00--876.22%
XLV201030P001100002020-09-30 3:41PM EDT110.005.454.755.65+0.10+1.87%2379.00%