Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
17.995,81 +99,31 (+0,55%) Euro Stoxx 50
4.919,19 +28,58 (+0,58%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.304,30 -5,30 (-0,23%) EUR/USD
1,0805 +0,0078 (+0,72%) Bitcoin EUR
55.507,33 +978,91 (+1,80%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLV240503C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240503C00136000 | 2024-05-02 11:40AM EDT | 136.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLV240503C00138000 | 2024-05-01 3:04PM EDT | 138.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| XLV240503C00139000 | 2024-05-01 3:35PM EDT | 139.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| XLV240503C00140000 | 2024-05-02 3:16PM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 0.00% |
| XLV240503C00140500 | 2024-05-02 3:45PM EDT | 140.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 57 | 97 | 0.20% |
| XLV240503C00141000 | 2024-05-02 4:00PM EDT | 141.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 39 | 309 | 3.13% |
| XLV240503C00141500 | 2024-05-02 2:48PM EDT | 141.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 76 | 3.13% |
| XLV240503C00142000 | 2024-05-02 3:37PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 6.25% |
| XLV240503C00142500 | 2024-05-02 3:54PM EDT | 142.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 6.25% |
| XLV240503C00143000 | 2024-05-02 3:53PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 544 | 12.50% |
| XLV240503C00143500 | 2024-05-01 2:51PM EDT | 143.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 12.50% |
| XLV240503C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 12.50% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLV240503C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 210 | 12.50% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| XLV240503C00146500 | 2024-05-02 10:33AM EDT | 146.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| XLV240503C00147000 | 2024-05-02 10:29AM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| XLV240503C00147500 | 2024-05-01 3:02PM EDT | 147.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 25.00% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 89 | 25.00% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 61 | 25.00% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 308 | 50.00% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 68.75% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 85.94% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 93.75% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 98.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,001 | 3,011 | 25.00% |
| XLV240503P00136000 | 2024-05-02 3:21PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 478 | 12.50% |
| XLV240503P00137000 | 2024-05-02 3:57PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,518 | 12.50% |
| XLV240503P00138000 | 2024-05-02 4:00PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 355 | 1,004 | 12.50% |
| XLV240503P00139000 | 2024-05-02 3:38PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,043 | 9,051 | 6.25% |
| XLV240503P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 1,716 | 1.56% |
| XLV240503P00140500 | 2024-05-02 3:09PM EDT | 140.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| XLV240503P00141000 | 2024-05-02 3:21PM EDT | 141.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,039 | 1,207 | 0.00% |
| XLV240503P00141500 | 2024-05-02 3:59PM EDT | 141.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| XLV240503P00142000 | 2024-05-02 3:43PM EDT | 142.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XLV240503P00142500 | 2024-05-01 3:24PM EDT | 142.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLV240503P00144000 | 2024-05-01 3:29PM EDT | 144.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 4.20 | 4.35 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 113.28% |
