Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.703,59 -49,72 (-0,13%) Gold
2.400,30 +11,90 (+0,50%) EUR/USD
1,0650 -0,0025 (-0,23%) Bitcoin EUR
58.896,41 +1.638,82 (+2,86%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419C00140000 | 2024-04-18 1:30PM EDT | 2024-04-19 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 27 | 619 | 13.87% |
| XLV240426C00140000 | 2024-04-18 12:30PM EDT | 2024-04-26 | 0.70 | 0.56 | 0.58 | -0.04 | -5.41% | 11 | 25 | 14.09% |
| XLV240503C00140000 | 2024-04-18 1:35PM EDT | 2024-05-03 | 1.06 | 1.04 | 1.10 | -0.46 | -30.26% | 131 | 41 | 15.48% |
| XLV240510C00140000 | 2024-04-18 9:58AM EDT | 2024-05-10 | 1.50 | 1.34 | 1.41 | -0.11 | -6.83% | 31 | 38 | 15.27% |
| XLV240517C00140000 | 2024-04-18 1:32PM EDT | 2024-05-17 | 1.68 | 1.71 | 1.73 | -0.23 | -12.04% | 84 | 926 | 15.47% |
| XLV240531C00140000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 2.74 | 1.91 | 2.58 | 0.00 | - | 3 | 3 | 17.29% |
| XLV240621C00140000 | 2024-04-18 1:32PM EDT | 2024-06-21 | 3.00 | 2.97 | 3.00 | -0.05 | -1.64% | 216 | 4,862 | 16.05% |
| XLV240920C00140000 | 2024-04-16 3:29PM EDT | 2024-09-20 | 6.22 | 5.40 | 5.55 | 0.00 | - | 1 | 269 | 17.45% |
| XLV241018C00140000 | 2024-04-16 12:14PM EDT | 2024-10-18 | 6.65 | 5.90 | 6.00 | 0.00 | - | 3 | 49 | 17.22% |
| XLV241115C00140000 | 2024-04-17 9:32AM EDT | 2024-11-15 | 7.80 | 6.80 | 6.95 | 0.00 | - | 1 | 86 | 18.30% |
| XLV250117C00140000 | 2024-04-17 12:37PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.25 | 0.00 | - | 2 | 1,250 | 18.78% |
| XLV250620C00140000 | 2024-04-12 10:13AM EDT | 2025-06-20 | 12.63 | 11.50 | 11.75 | 0.00 | - | 2 | 268 | 20.88% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 12.65 | 13.50 | 0.00 | - | 2 | 2 | 21.07% |
| XLV260116C00140000 | 2024-04-15 10:21AM EDT | 2026-01-16 | 16.35 | 14.70 | 16.20 | 0.00 | - | 1 | 143 | 23.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419P00140000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 1.72 | 1.65 | 1.76 | +0.42 | +32.31% | 2 | 834 | 15.43% |
| XLV240426P00140000 | 2024-04-18 1:29PM EDT | 2024-04-26 | 2.05 | 2.05 | 2.09 | +0.03 | +1.49% | 34 | 82 | 12.40% |
| XLV240503P00140000 | 2024-04-15 11:52AM EDT | 2024-05-03 | 1.47 | 1.88 | 2.49 | 0.00 | - | 1 | 30 | 13.21% |
| XLV240510P00140000 | 2024-04-17 10:18AM EDT | 2024-05-10 | 2.15 | 2.58 | 2.67 | 0.00 | - | 2 | 58 | 12.43% |
| XLV240524P00140000 | 2024-04-17 1:26PM EDT | 2024-05-24 | 2.88 | 2.94 | 3.10 | 0.00 | - | 6 | 90 | 12.37% |
| XLV240621P00140000 | 2024-04-18 1:03PM EDT | 2024-06-21 | 3.35 | 3.45 | 3.55 | -0.06 | -1.76% | 22 | 7,987 | 11.33% |
| XLV240920P00140000 | 2024-04-18 12:25PM EDT | 2024-09-20 | 4.65 | 4.80 | 4.95 | +0.17 | +3.79% | 4 | 819 | 11.26% |
| XLV241018P00140000 | 2024-04-17 1:43PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.30 | 0.00 | - | 7 | 682 | 11.26% |
| XLV241115P00140000 | 2024-04-17 3:12PM EDT | 2024-11-15 | 5.68 | 5.60 | 5.70 | 0.00 | - | 27 | 183 | 11.45% |
| XLV250117P00140000 | 2024-04-17 10:51AM EDT | 2025-01-17 | 6.15 | 6.25 | 6.40 | 0.00 | - | 8 | 1,210 | 11.52% |
| XLV250620P00140000 | 2024-04-12 9:45AM EDT | 2025-06-20 | 7.16 | 7.70 | 7.90 | 0.00 | - | 1 | 75 | 11.74% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 8.05 | 9.00 | 0.00 | - | 13 | 13 | 12.02% |
| XLV260116P00140000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 9.20 | 9.15 | 9.75 | 0.00 | - | 3 | 169 | 12.16% |
