Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.856,46 -525,78 (-0,89%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00159000 | 2024-04-19 12:29PM EDT | 159.00 | 11.40 | 14.60 | 19.40 | 0.00 | - | 2 | 2 | 90.53% |
| XLY240503C00162500 | 2024-04-15 3:03PM EDT | 162.50 | 12.95 | 11.30 | 16.05 | 0.00 | - | - | 1 | 80.49% |
| XLY240503C00169000 | 2024-04-19 3:52PM EDT | 169.00 | 3.52 | 5.35 | 9.00 | 0.00 | - | 3 | 3 | 50.07% |
| XLY240503C00170000 | 2024-04-26 1:16PM EDT | 170.00 | 7.45 | 3.80 | 8.45 | +1.45 | +24.17% | 1 | 39 | 51.73% |
| XLY240503C00171000 | 2024-04-26 3:17PM EDT | 171.00 | 5.55 | 3.00 | 7.60 | +1.67 | +43.04% | 2 | 10 | 49.54% |
| XLY240503C00172000 | 2024-04-26 3:53PM EDT | 172.00 | 4.83 | 2.53 | 6.95 | +1.53 | +46.36% | 33 | 10 | 49.34% |
| XLY240503C00172500 | 2024-04-26 1:12PM EDT | 172.50 | 5.25 | 2.23 | 6.55 | +1.85 | +54.41% | 1 | 8 | 48.29% |
| XLY240503C00173000 | 2024-04-26 10:15AM EDT | 173.00 | 4.30 | 1.65 | 6.10 | +1.68 | +64.12% | 3 | 20 | 46.66% |
| XLY240503C00174000 | 2024-04-26 3:53PM EDT | 174.00 | 3.34 | 1.38 | 6.05 | +0.69 | +26.04% | 37 | 112 | 52.12% |
| XLY240503C00175000 | 2024-04-26 3:34PM EDT | 175.00 | 2.66 | 2.14 | 3.60 | +0.50 | +23.15% | 12 | 97 | 32.23% |
| XLY240503C00176000 | 2024-04-26 3:25PM EDT | 176.00 | 2.16 | 1.55 | 2.50 | +0.97 | +81.51% | 3 | 57 | 26.17% |
| XLY240503C00177000 | 2024-04-26 3:52PM EDT | 177.00 | 1.71 | 1.28 | 1.98 | +0.86 | +101.18% | 34 | 147 | 25.51% |
| XLY240503C00177500 | 2024-04-26 3:24PM EDT | 177.50 | 1.46 | 1.07 | 1.79 | +0.42 | +40.38% | 19 | 193 | 25.66% |
| XLY240503C00178000 | 2024-04-26 2:14PM EDT | 178.00 | 1.36 | 0.20 | 4.90 | +0.31 | +29.52% | 32 | 89 | 60.23% |
| XLY240503C00179000 | 2024-04-26 1:18PM EDT | 179.00 | 1.23 | 0.32 | 1.20 | +0.50 | +68.49% | 121 | 133 | 24.88% |
| XLY240503C00180000 | 2024-04-26 1:39PM EDT | 180.00 | 0.84 | 0.05 | 0.80 | +0.33 | +64.71% | 41 | 67 | 23.24% |
| XLY240503C00181000 | 2024-04-26 11:05AM EDT | 181.00 | 0.46 | 0.00 | 2.99 | -0.01 | -2.13% | 48 | 152 | 52.14% |
| XLY240503C00182000 | 2024-04-26 12:16PM EDT | 182.00 | 0.41 | 0.01 | 3.25 | -0.01 | -2.38% | 10 | 119 | 58.62% |
| XLY240503C00182500 | 2024-04-24 10:13AM EDT | 182.50 | 0.31 | 0.00 | 0.69 | 0.00 | - | 10 | 174 | 28.81% |
| XLY240503C00183000 | 2024-04-26 12:43PM EDT | 183.00 | 0.28 | 0.00 | 0.33 | +0.06 | +27.27% | 9 | 33 | 23.73% |
| XLY240503C00184000 | 2024-04-26 10:38AM EDT | 184.00 | 0.22 | 0.00 | 2.12 | -0.17 | -43.59% | 14 | 72 | 52.25% |
| XLY240503C00185000 | 2024-04-26 1:39PM EDT | 185.00 | 0.22 | 0.00 | 2.07 | -0.04 | -15.38% | 2 | 53 | 54.71% |
| XLY240503C00186000 | 2024-04-26 9:51AM EDT | 186.00 | 0.26 | 0.00 | 0.38 | -0.15 | -36.59% | 2 | 12 | 31.59% |
| XLY240503C00187000 | 2024-04-26 10:07AM EDT | 187.00 | 0.11 | 0.00 | 0.26 | -0.10 | -47.62% | 1 | 22 | 30.71% |
| XLY240503C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 37.53% |
| XLY240503C00188000 | 2024-04-22 11:16AM EDT | 188.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 8 | 108 | 35.65% |
| XLY240503C00189000 | 2024-04-25 11:38AM EDT | 189.00 | 0.10 | 0.00 | 0.50 | -0.19 | -65.52% | 1 | 10 | 40.82% |
| XLY240503C00190000 | 2024-04-26 12:46PM EDT | 190.00 | 0.07 | 0.00 | 0.11 | -0.19 | -73.08% | 4 | 25 | 30.86% |
| XLY240503C00191000 | 2024-04-15 1:49PM EDT | 191.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 45.07% |
| XLY240503C00192000 | 2024-04-17 3:32PM EDT | 192.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 50 | 77 | 47.12% |
| XLY240503C00192500 | 2024-04-18 9:57AM EDT | 192.50 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 48.15% |
| XLY240503C00193000 | 2024-04-04 10:56AM EDT | 193.00 | 0.43 | 0.00 | 0.44 | 0.00 | - | 1 | 4 | 47.61% |
| XLY240503C00194000 | 2024-03-26 10:22AM EDT | 194.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 56.93% |
| XLY240503C00195000 | 2024-04-26 3:24PM EDT | 195.00 | 0.03 | 0.00 | 1.00 | -0.84 | -96.55% | 1 | 1 | 53.13% |
| XLY240503C00196000 | 2024-04-26 10:38AM EDT | 196.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 80 | 26 | 50.10% |
| XLY240503C00197500 | 2024-04-18 9:57AM EDT | 197.50 | 0.44 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 58.01% |
| XLY240503C00200000 | 2024-04-22 10:28AM EDT | 200.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 54.15% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00160000 | 2024-04-24 3:06PM EDT | 160.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 51.17% |
| XLY240503P00161000 | 2024-04-19 12:20PM EDT | 161.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 48.63% |
| XLY240503P00162500 | 2024-04-26 12:56PM EDT | 162.50 | 0.14 | 0.08 | 0.92 | -0.16 | -53.33% | 4 | 19 | 53.66% |
| XLY240503P00164000 | 2024-04-25 9:59AM EDT | 164.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 40.92% |
| XLY240503P00165000 | 2024-04-26 12:17PM EDT | 165.00 | 0.19 | 0.00 | 0.30 | -0.11 | -36.67% | 10 | 64 | 33.40% |
| XLY240503P00166000 | 2024-04-24 12:56PM EDT | 166.00 | 0.42 | 0.00 | 0.52 | 0.00 | - | 2 | 7 | 36.08% |
| XLY240503P00167500 | 2024-04-26 3:58PM EDT | 167.50 | 0.30 | 0.00 | 1.42 | -0.62 | -67.39% | 12 | 206 | 46.46% |
| XLY240503P00168000 | 2024-04-26 1:17PM EDT | 168.00 | 0.23 | 0.19 | 2.04 | -0.55 | -70.51% | 11 | 34 | 53.05% |
| XLY240503P00169000 | 2024-04-26 1:13PM EDT | 169.00 | 0.23 | 0.02 | 0.55 | -0.37 | -61.67% | 1 | 7 | 28.49% |
| XLY240503P00170000 | 2024-04-26 2:58PM EDT | 170.00 | 0.40 | 0.13 | 0.50 | -0.44 | -52.38% | 5 | 94 | 24.81% |
| XLY240503P00171000 | 2024-04-26 1:16PM EDT | 171.00 | 0.38 | 0.13 | 0.94 | -1.64 | -81.19% | 41 | 39 | 28.37% |
| XLY240503P00172000 | 2024-04-26 1:51PM EDT | 172.00 | 0.60 | 0.14 | 1.10 | -1.04 | -63.41% | 48 | 91 | 27.08% |
| XLY240503P00172500 | 2024-04-26 12:28PM EDT | 172.50 | 0.67 | 0.14 | 1.00 | -1.91 | -74.03% | 11 | 67 | 24.07% |
| XLY240503P00173000 | 2024-04-26 3:36PM EDT | 173.00 | 0.88 | 0.05 | 1.45 | -0.79 | -47.31% | 9 | 26 | 27.55% |
| XLY240503P00174000 | 2024-04-26 12:44PM EDT | 174.00 | 1.06 | 0.90 | 1.40 | -1.01 | -48.79% | 25 | 93 | 23.02% |
| XLY240503P00175000 | 2024-04-26 1:17PM EDT | 175.00 | 1.28 | 1.20 | 1.76 | -1.27 | -49.80% | 7 | 102 | 22.53% |
| XLY240503P00176000 | 2024-04-26 12:00PM EDT | 176.00 | 1.83 | 0.28 | 2.64 | -2.57 | -58.41% | 11 | 5 | 26.69% |
| XLY240503P00177000 | 2024-04-26 1:17PM EDT | 177.00 | 2.05 | 1.53 | 2.98 | -5.00 | -70.92% | 33 | 2 | 24.59% |
| XLY240503P00177500 | 2024-04-15 1:47PM EDT | 177.50 | 4.78 | 1.77 | 4.05 | 0.00 | - | 1 | 31 | 32.70% |
| XLY240503P00178000 | 2024-04-25 9:47AM EDT | 178.00 | 6.30 | 1.15 | 5.90 | 0.00 | - | 3 | 18 | 48.93% |
| XLY240503P00179000 | 2024-04-26 1:05PM EDT | 179.00 | 3.15 | 2.10 | 6.45 | -3.60 | -53.33% | 1 | 15 | 48.41% |
| XLY240503P00180000 | 2024-04-26 1:05PM EDT | 180.00 | 3.84 | 2.71 | 7.00 | -6.53 | -62.97% | 3 | 1 | 47.53% |
| XLY240503P00181000 | 2024-04-23 10:35AM EDT | 181.00 | 9.00 | 3.10 | 7.80 | 0.00 | - | 1 | 5 | 49.05% |
| XLY240503P00182000 | 2024-04-04 11:54AM EDT | 182.00 | 6.10 | 3.75 | 8.55 | +2.70 | +79.41% | 1 | 4 | 49.76% |
| XLY240503P00186000 | 2024-04-10 9:47AM EDT | 186.00 | 8.05 | 7.50 | 12.20 | 0.00 | - | 1 | 0 | 58.20% |
