Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.399,93 +1.227,88 (+2,04%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00145000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 1.24 | 0.15 | 4.85 | +0.07 | +5.98% | 172 | 12,691 | 58.15% |
| XLV240524C00145000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 1.47 | 0.27 | 2.13 | -0.24 | -14.04% | 46 | 277 | 16.02% |
| XLV240531C00145000 | 2024-05-16 3:05PM EDT | 2024-05-31 | 1.72 | 1.42 | 5.00 | -0.37 | -17.70% | 4 | 429 | 36.62% |
| XLV240607C00145000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 2.39 | 0.40 | 5.00 | 0.00 | - | 4 | 31 | 30.24% |
| XLV240614C00145000 | 2024-05-14 12:28PM EDT | 2024-06-14 | 1.23 | 0.54 | 5.00 | 0.00 | - | 2 | 312 | 26.33% |
| XLV240621C00145000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.95 | 2.77 | 3.05 | -0.05 | -1.67% | 6 | 4,059 | 12.81% |
| XLV240628C00145000 | 2024-05-14 12:09PM EDT | 2024-06-28 | 1.52 | 1.49 | 5.00 | 0.00 | - | 1 | 4 | 21.63% |
| XLV240920C00145000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 5.28 | 5.40 | 6.00 | -0.45 | -7.85% | 2 | 5,556 | 15.52% |
| XLV241018C00145000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 6.10 | 4.15 | 8.15 | -0.10 | -1.61% | 1 | 296 | 19.75% |
| XLV241115C00145000 | 2024-05-17 2:47PM EDT | 2024-11-15 | 7.20 | 5.10 | 8.80 | +1.30 | +22.03% | 1 | 330 | 19.76% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 6.00 | 10.50 | 0.00 | - | 1 | 17 | 21.91% |
| XLV250117C00145000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 8.35 | 6.90 | 10.00 | -0.45 | -5.11% | 2 | 3,430 | 19.57% |
| XLV250620C00145000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 10.70 | 11.00 | 14.50 | 0.00 | - | 1 | 331 | 22.79% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 11.50 | 16.50 | 0.00 | - | 10 | 67 | 22.91% |
| XLV260116C00145000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 13.95 | 13.10 | 18.00 | 0.00 | - | 1 | 96 | 23.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00145000 | 2024-05-17 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 27 | 782 | 9.38% |
| XLV240524P00145000 | 2024-05-17 2:19PM EDT | 2024-05-24 | 0.30 | 0.04 | 0.23 | -0.06 | -16.67% | 827 | 25 | 8.11% |
| XLV240531P00145000 | 2024-05-16 10:05AM EDT | 2024-05-31 | 0.66 | 0.22 | 1.56 | 0.00 | - | 1 | 439 | 18.26% |
| XLV240607P00145000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 0.74 | 0.11 | 2.27 | -0.22 | -22.92% | 1 | 3 | 20.18% |
| XLV240621P00145000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 1.00 | 0.94 | 1.08 | -0.15 | -13.04% | 1,377 | 6,099 | 9.06% |
| XLV240628P00145000 | 2024-05-10 10:05AM EDT | 2024-06-28 | 2.44 | 0.28 | 2.46 | 0.00 | - | - | 1 | 15.41% |
| XLV240920P00145000 | 2024-05-16 11:38AM EDT | 2024-09-20 | 2.70 | 1.93 | 4.40 | 0.00 | - | 2 | 7,527 | 14.68% |
| XLV241018P00145000 | 2024-05-17 9:41AM EDT | 2024-10-18 | 3.22 | 2.12 | 3.75 | +0.13 | +4.21% | 1 | 1,191 | 11.56% |
| XLV241115P00145000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 3.55 | 1.81 | 5.40 | 0.00 | - | 6 | 820 | 14.68% |
| XLV250117P00145000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 4.27 | 2.00 | 6.30 | +0.07 | +1.67% | 1 | 2,888 | 14.56% |
| XLV250620P00145000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 5.70 | 3.00 | 8.00 | 0.00 | - | 1 | 96 | 14.23% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 16.85% |
| XLV260116P00145000 | 2024-05-15 1:31PM EDT | 2026-01-16 | 7.35 | 7.05 | 9.50 | 0.00 | - | 24 | 303 | 13.54% |
