Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.976,91 -409,18 (-1,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,53 -49,54 (-3,70%) Nasdaq Compositive
15.805,11 -177,98 (-1,11%) S&P 500
5.069,22 -46,95 (-0,92%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:139.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00139000 | 2024-04-29 3:13PM EDT | 2024-05-03 | 1.52 | 1.97 | 2.09 | 0.00 | - | 12 | 54 | 19.53% |
| XLV240510C00139000 | 2024-04-29 9:57AM EDT | 2024-05-10 | 2.42 | 2.41 | 2.52 | 0.00 | - | 36 | 91 | 16.72% |
| XLV240517C00139000 | 2024-04-30 10:23AM EDT | 2024-05-17 | 3.15 | 2.67 | 2.85 | +0.59 | +23.05% | 6 | 689 | 15.89% |
| XLV240524C00139000 | 2024-04-18 10:31AM EDT | 2024-05-24 | 2.90 | 3.05 | 3.20 | 0.00 | - | - | 15 | 15.99% |
| XLV240531C00139000 | 2024-04-24 10:00AM EDT | 2024-05-31 | 3.95 | 3.35 | 3.50 | 0.00 | - | 4 | 3 | 16.02% |
| XLV240621C00139000 | 2024-04-30 12:47PM EDT | 2024-06-21 | 4.00 | 4.20 | 4.30 | +0.19 | +4.99% | 3 | 603 | 16.29% |
| XLV240920C00139000 | 2024-04-30 12:28PM EDT | 2024-09-20 | 6.88 | 6.85 | 7.00 | -0.37 | -5.10% | 1 | 31 | 17.66% |
| XLV241220C00139000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 8.85 | 9.30 | 9.60 | 0.00 | - | - | 51 | 19.67% |
| XLV250117C00139000 | 2024-04-30 12:14PM EDT | 2025-01-17 | 9.64 | 9.65 | 10.00 | +0.05 | +0.52% | 1 | 689 | 19.44% |
| XLV250620C00139000 | 2024-04-30 2:23PM EDT | 2025-06-20 | 13.40 | 13.20 | 13.45 | +0.17 | +1.28% | 2 | 111 | 21.26% |
| XLV260116C00139000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 16.09 | 16.35 | 16.95 | 0.00 | - | 2 | 28 | 22.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00139000 | 2024-04-30 1:16PM EDT | 2024-05-03 | 0.31 | 0.25 | 0.29 | -0.10 | -24.39% | 8 | 72 | 14.65% |
| XLV240510P00139000 | 2024-04-30 12:58PM EDT | 2024-05-10 | 0.59 | 0.53 | 0.58 | -0.14 | -19.18% | 6 | 132 | 12.45% |
| XLV240517P00139000 | 2024-04-30 1:04PM EDT | 2024-05-17 | 0.85 | 0.77 | 0.80 | -0.18 | -17.48% | 334 | 2,875 | 11.72% |
| XLV240524P00139000 | 2024-04-25 10:06AM EDT | 2024-05-24 | 1.60 | 0.95 | 1.02 | 0.00 | - | 1 | 11 | 11.57% |
| XLV240531P00139000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 1.68 | 1.06 | 1.15 | 0.00 | - | 1 | 12 | 11.07% |
| XLV240621P00139000 | 2024-04-30 1:48PM EDT | 2024-06-21 | 1.51 | 1.50 | 1.55 | -0.10 | -6.21% | 17 | 877 | 10.57% |
| XLV240920P00139000 | 2024-04-25 3:26PM EDT | 2024-09-20 | 3.31 | 2.95 | 3.10 | 0.00 | - | 4 | 94 | 10.95% |
| XLV250117P00139000 | 2024-04-25 3:10PM EDT | 2025-01-17 | 4.95 | 4.60 | 4.75 | 0.00 | - | 501 | 944 | 11.63% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 2025-06-20 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 14.73% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 2026-01-16 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 21.32% |
