Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.036,70 +220,78 (+0,58%) Gold
2.332,50 +29,60 (+1,29%) EUR/USD
1,0701 +0,0029 (+0,27%) Bitcoin EUR
53.525,10 -2.611,50 (-4,65%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
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 | 15.90 | 16.70 | 0.00 | - | - | 3 | 92.09% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 11.50 | 11.95 | 0.00 | - | 1 | 1 | 85.25% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 7.90 | 9.65 | 0.00 | - | - | 1 | 71.58% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 6.90 | 9.65 | 0.00 | - | - | 1 | 52.34% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 6.90 | 7.65 | 0.00 | - | 5 | 5 | 60.30% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 6.60 | 6.80 | -3.92 | -45.74% | 1 | 1 | 55.96% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 4.20 | 5.80 | 0.00 | - | 5 | 7 | 52.69% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 4.60 | 4.80 | 0.00 | - | 1 | 44 | 46.39% |
| XLV240503C00138000 | 2024-05-01 3:04PM EDT | 138.00 | 3.70 | 3.55 | 4.60 | +1.26 | +51.64% | 5 | 26 | 57.62% |
| XLV240503C00139000 | 2024-05-01 3:05PM EDT | 139.00 | 2.69 | 2.53 | 2.69 | +1.17 | +76.97% | 5 | 54 | 30.42% |
| XLV240503C00140000 | 2024-05-01 3:23PM EDT | 140.00 | 1.72 | 1.68 | 2.28 | +0.61 | +54.95% | 12 | 175 | 35.01% |
| XLV240503C00140500 | 2024-05-01 2:37PM EDT | 140.50 | 0.97 | 1.34 | 1.48 | +0.11 | +12.79% | 53 | 84 | 24.68% |
| XLV240503C00141000 | 2024-05-01 3:24PM EDT | 141.00 | 1.04 | 0.97 | 1.02 | +0.47 | +82.46% | 53 | 335 | 20.73% |
| XLV240503C00141500 | 2024-05-01 3:13PM EDT | 141.50 | 0.78 | 0.64 | 0.72 | +0.31 | +65.96% | 11 | 63 | 19.19% |
| XLV240503C00142000 | 2024-05-01 3:18PM EDT | 142.00 | 0.51 | 0.41 | 0.47 | +0.24 | +88.89% | 59 | 145 | 17.75% |
| XLV240503C00142500 | 2024-05-01 2:24PM EDT | 142.50 | 0.19 | 0.29 | 0.34 | 0.00 | - | 5 | 47 | 17.97% |
| XLV240503C00143000 | 2024-05-01 3:00PM EDT | 143.00 | 0.25 | 0.16 | 0.20 | +0.15 | +150.00% | 49 | 573 | 16.99% |
| XLV240503C00143500 | 2024-05-01 1:51PM EDT | 143.50 | 0.13 | 0.09 | 0.13 | +0.06 | +85.71% | 4 | 280 | 16.99% |
| XLV240503C00144000 | 2024-05-01 3:24PM EDT | 144.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 44 | 389 | 17.48% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 18.46% |
| XLV240503C00145000 | 2024-05-01 3:24PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.01 | -20.00% | 27 | 195 | 18.16% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 400 | 210 | 53.66% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 33 | 56.45% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 3 | 22 | 59.33% |
| XLV240503C00147000 | 2024-05-01 9:56AM EDT | 147.00 | 0.03 | 0.00 | 2.13 | -0.04 | -57.14% | 3 | 70 | 62.16% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 7 | 147 | 25.39% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 89 | 67.58% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 161 | 44.63% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | - | 61 | 72.85% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 75.44% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 100 | 77.98% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 11 | 61.04% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 87.79% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 50.39% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 41.41% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 52.73% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 53.13% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 56.25% |
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 | 0.02 | 0.00 | - | 1 | 579 | 67.19% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 50 | 145.90% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 134.47% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 59.38% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 57.42% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 117.29% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 11 | 12 | 111.72% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 105.91% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 13 | 46.48% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 16 | 42.58% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 68 | 38.87% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 35.16% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 1 | 105 | 70.56% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3,001 | 3,011 | 62.21% |
| XLV240503P00136000 | 2024-05-01 2:12PM EDT | 136.00 | 0.07 | 0.00 | 0.06 | -0.05 | -41.67% | 6 | 478 | 23.63% |
| XLV240503P00137000 | 2024-05-01 3:14PM EDT | 137.00 | 0.02 | 0.01 | 0.07 | -0.08 | -72.73% | 38 | 1,511 | 20.31% |
| XLV240503P00138000 | 2024-05-01 3:00PM EDT | 138.00 | 0.04 | 0.02 | 0.05 | -0.17 | -80.95% | 8 | 708 | 14.94% |
| XLV240503P00139000 | 2024-05-01 2:54PM EDT | 139.00 | 0.09 | 0.04 | 0.07 | -0.22 | -70.97% | 12,019 | 77 | 11.82% |
| XLV240503P00140000 | 2024-05-01 3:00PM EDT | 140.00 | 0.13 | 0.13 | 0.15 | -0.51 | -79.69% | 3,192 | 3,097 | 9.38% |
| XLV240503P00140500 | 2024-05-01 2:35PM EDT | 140.50 | 0.61 | 0.22 | 0.27 | -0.20 | -24.69% | 8 | 65 | 8.86% |
| XLV240503P00141000 | 2024-05-01 3:01PM EDT | 141.00 | 0.35 | 0.37 | 0.40 | -0.69 | -66.35% | 3,506 | 1,016 | 7.08% |
| XLV240503P00141500 | 2024-05-01 2:41PM EDT | 141.50 | 0.90 | 0.59 | 0.64 | -0.38 | -29.69% | 16 | 31 | 5.03% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.83 | 0.90 | 0.00 | - | 1 | 44 | 0.00% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 1.13 | 1.23 | 0.00 | - | 2 | 9 | 0.00% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 1.41 | 1.71 | 0.00 | - | 4 | 26 | 0.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 1.94 | 2.27 | 0.00 | - | 49 | 41 | 0.00% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 1.99 | 2.76 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 2.90 | 3.05 | -2.12 | -36.43% | 3 | 0 | 0.00% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 3.25 | 3.55 | 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 | 75.10% |
