Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.976,34 -409,75 (-1,07%) Gold
2.307,20 -50,50 (-2,14%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:136.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 5.10 | 4.55 | 4.70 | 0.00 | - | 5 | 7 | 25.54% |
| XLV240510C00136000 | 2024-04-23 3:34PM EDT | 2024-05-10 | 5.82 | 4.75 | 4.90 | 0.00 | - | - | 10 | 19.19% |
| XLV240517C00136000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 5.00 | 5.05 | 5.20 | 0.00 | - | 1 | 17 | 18.58% |
| XLV240524C00136000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 4.85 | 5.35 | 5.45 | 0.00 | - | 7 | 9 | 18.04% |
| XLV240621C00136000 | 2024-04-22 9:39AM EDT | 2024-06-21 | 5.90 | 6.35 | 6.50 | 0.00 | - | 2 | 205 | 18.26% |
| XLV240920C00136000 | 2024-04-23 10:51AM EDT | 2024-09-20 | 9.75 | 8.85 | 9.25 | 0.00 | - | 1 | 139 | 19.53% |
| XLV250117C00136000 | 2024-03-13 11:07AM EDT | 2025-01-17 | 17.78 | 11.60 | 11.85 | 0.00 | - | 43 | 270 | 20.15% |
| XLV250620C00136000 | 2024-02-27 12:23PM EDT | 2025-06-20 | 20.70 | 19.00 | 23.50 | 0.00 | - | 1 | 31 | 36.13% |
| XLV260116C00136000 | 2024-02-02 12:24PM EDT | 2026-01-16 | 19.77 | 17.70 | 27.25 | 0.00 | - | 160 | 140 | 34.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00136000 | 2024-04-30 9:43AM EDT | 2024-05-03 | 0.12 | 0.02 | 0.12 | +0.04 | +50.00% | 3 | 476 | 22.27% |
| XLV240510P00136000 | 2024-04-29 1:12PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.20 | -0.02 | -11.11% | 1 | 41 | 15.38% |
| XLV240517P00136000 | 2024-04-30 11:22AM EDT | 2024-05-17 | 0.31 | 0.30 | 0.34 | -0.08 | -20.51% | 9 | 633 | 14.19% |
| XLV240524P00136000 | 2024-04-15 2:49PM EDT | 2024-05-24 | 1.45 | 0.42 | 0.47 | 0.00 | - | 1 | 15 | 13.48% |
| XLV240531P00136000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 0.53 | 0.34 | 0.58 | 0.00 | - | 1 | 16 | 12.92% |
| XLV240621P00136000 | 2024-04-29 3:30PM EDT | 2024-06-21 | 0.77 | 0.86 | 0.89 | -0.20 | -20.62% | 2 | 7,401 | 12.04% |
| XLV240920P00136000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 2.82 | 2.20 | 2.31 | 0.00 | - | 1 | 118 | 12.08% |
| XLV241220P00136000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 3.50 | 3.45 | 3.60 | 0.00 | - | - | 1 | 12.59% |
| XLV250117P00136000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 4.00 | 3.75 | 3.95 | 0.00 | - | 10 | 985 | 12.68% |
| XLV250620P00136000 | 2024-04-29 2:19PM EDT | 2025-06-20 | 5.42 | 5.30 | 5.65 | 0.00 | - | 4 | 21 | 13.07% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 2026-01-16 | 5.50 | 6.65 | 7.00 | 0.00 | - | 46 | 114 | 12.58% |
