Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.906,30 +348,19 (+0,88%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,81 +122,86 (+9,69%) Nasdaq Compositive
16.739,34 +228,16 (+1,38%) S&P 500
5.308,11 +61,43 (+1,17%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00140000 | 2024-05-15 11:41AM EDT | 2024-05-17 | 5.79 | 5.90 | 6.05 | +2.14 | +58.63% | 10 | 2,330 | 0.00% |
| XLV240524C00140000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 2.41 | 6.05 | 6.25 | 0.00 | - | 16 | 53 | 0.00% |
| XLV240531C00140000 | 2024-05-07 10:49AM EDT | 2024-05-31 | 3.35 | 6.20 | 6.40 | 0.00 | - | 1 | 18 | 14.01% |
| XLV240607C00140000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.95 | 6.40 | 6.60 | 0.00 | - | 6 | 13 | 14.92% |
| XLV240621C00140000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 7.02 | 6.95 | 7.05 | +1.72 | +32.45% | 29 | 5,294 | 15.82% |
| XLV240920C00140000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 8.85 | 9.20 | 9.40 | +1.55 | +21.23% | 9 | 6,883 | 16.90% |
| XLV241018C00140000 | 2024-05-15 11:04AM EDT | 2024-10-18 | 9.35 | 9.55 | 9.75 | +1.39 | +17.46% | 4 | 60 | 16.35% |
| XLV241115C00140000 | 2024-05-14 10:58AM EDT | 2024-11-15 | 8.96 | 10.50 | 10.85 | 0.00 | - | 2 | 87 | 17.96% |
| XLV241220C00140000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 10.00 | 11.45 | 11.70 | 0.00 | - | 1 | 18 | 18.49% |
| XLV250117C00140000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 11.93 | 11.85 | 12.10 | +1.18 | +10.98% | 213 | 1,239 | 18.31% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 2025-06-20 | 12.51 | 15.25 | 15.60 | 0.00 | - | 1 | 267 | 20.42% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 18.53% |
| XLV260116C00140000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 18.24 | 18.30 | 18.75 | +3.01 | +19.76% | 1 | 143 | 20.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00140000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 8 | 2,225 | 26.76% |
| XLV240524P00140000 | 2024-05-15 11:54AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.45 | -0.16 | -76.19% | 11 | 338 | 25.15% |
| XLV240531P00140000 | 2024-05-14 9:41AM EDT | 2024-05-31 | 0.22 | 0.07 | 0.10 | 0.00 | - | 1 | 7 | 12.94% |
| XLV240607P00140000 | 2024-05-13 2:48PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.16 | -0.23 | -54.76% | 4 | 2 | 12.11% |
| XLV240614P00140000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.40 | 0.20 | 0.25 | -0.16 | -28.57% | 1 | 7 | 11.96% |
| XLV240621P00140000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.38 | -55.07% | 2,024 | 9,960 | 11.70% |
| XLV240628P00140000 | 2024-05-10 3:44PM EDT | 2024-06-28 | 0.81 | 0.41 | 0.46 | 0.00 | - | - | 2 | 11.94% |
| XLV240920P00140000 | 2024-05-14 3:15PM EDT | 2024-09-20 | 1.85 | 1.34 | 1.38 | 0.00 | - | 456 | 1,247 | 10.90% |
| XLV241018P00140000 | 2024-05-15 3:21PM EDT | 2024-10-18 | 1.73 | 1.70 | 1.78 | -0.47 | -21.36% | 49 | 731 | 11.18% |
| XLV241115P00140000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 2.70 | 2.14 | 2.24 | 0.00 | - | 1 | 448 | 11.63% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 2024-12-20 | 4.15 | 2.41 | 2.58 | 0.00 | - | 129 | 133 | 11.54% |
| XLV250117P00140000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 2.78 | 2.82 | 2.91 | -0.67 | -19.42% | 217 | 1,757 | 11.65% |
| XLV250620P00140000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 4.45 | 4.25 | 4.40 | -1.47 | -24.83% | 1 | 74 | 11.86% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 17.37% |
| XLV260116P00140000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 6.55 | 5.65 | 5.95 | 0.00 | - | 3 | 170 | 11.83% |
