Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.894,41 +78,49 (+0,21%) Gold
2.315,00 +12,10 (+0,53%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.324,22 -3.613,45 (-6,35%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 14.85 | 15.35 | 0.00 | - | 1 | 0 | 50.46% |
| XLY240510C00168000 | 2024-04-24 10:11AM EDT | 168.00 | 8.36 | 7.15 | 7.35 | 0.00 | - | - | 4 | 32.18% |
| XLY240510C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 10.13 | 6.05 | 8.05 | 0.00 | - | 1 | 12 | 46.05% |
| XLY240510C00170000 | 2024-04-19 1:00PM EDT | 170.00 | 3.79 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 28.69% |
| XLY240510C00171000 | 2024-04-23 10:15AM EDT | 171.00 | 3.70 | 4.35 | 5.25 | 0.00 | - | 5 | 24 | 31.52% |
| XLY240510C00172000 | 2024-05-01 11:00AM EDT | 172.00 | 4.00 | 3.85 | 4.10 | -2.45 | -36.57% | 11 | 9 | 26.54% |
| XLY240510C00172500 | 2024-05-01 11:00AM EDT | 172.50 | 3.65 | 3.55 | 3.80 | -2.27 | -27.72% | 2 | 73 | 26.45% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 2.93 | 3.40 | 0.00 | - | - | 2 | 25.37% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 2.65 | 2.69 | 0.00 | - | 1 | 3 | 23.68% |
| XLY240510C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 3.69 | 2.09 | 2.15 | 0.00 | - | 2 | 41 | 22.97% |
| XLY240510C00176000 | 2024-05-01 9:30AM EDT | 176.00 | 2.65 | 1.64 | 1.70 | -2.40 | -47.52% | 32 | 45 | 22.51% |
| XLY240510C00177000 | 2024-04-30 3:54PM EDT | 177.00 | 2.59 | 0.91 | 1.36 | 0.00 | - | 2 | 232 | 22.52% |
| XLY240510C00177500 | 2024-04-30 3:51PM EDT | 177.50 | 2.44 | 1.08 | 1.22 | 0.00 | - | 5 | 113 | 22.62% |
| XLY240510C00178000 | 2024-04-30 3:50PM EDT | 178.00 | 2.37 | 0.96 | 1.05 | 0.00 | - | 62 | 130 | 22.29% |
| XLY240510C00179000 | 2024-05-01 9:54AM EDT | 179.00 | 1.09 | 0.70 | 0.78 | -0.85 | -43.81% | 17 | 65 | 21.88% |
| XLY240510C00180000 | 2024-05-01 10:14AM EDT | 180.00 | 0.60 | 0.49 | 0.57 | -0.87 | -59.18% | 7 | 75 | 21.58% |
| XLY240510C00181000 | 2024-05-01 9:56AM EDT | 181.00 | 0.58 | 0.29 | 0.44 | -0.60 | -50.85% | 1 | 91 | 21.85% |
| XLY240510C00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.98 | 0.24 | 0.36 | 0.00 | - | 5 | 29 | 22.51% |
| XLY240510C00182500 | 2024-04-29 3:49PM EDT | 182.50 | 1.49 | 0.25 | 0.34 | 0.00 | - | 4 | 24 | 23.10% |
| XLY240510C00183000 | 2024-04-29 3:49PM EDT | 183.00 | 1.34 | 0.23 | 0.41 | 0.00 | - | 6 | 24 | 25.34% |
| XLY240510C00184000 | 2024-04-29 11:25AM EDT | 184.00 | 0.94 | 0.11 | 1.59 | 0.00 | - | 5 | 120 | 43.38% |
| XLY240510C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 0.89 | 0.09 | 1.55 | 0.00 | - | 5 | 62 | 45.24% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.10 | 2.17 | 0.00 | - | 11 | 25 | 54.69% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.07 | 1.49 | 0.00 | - | 6 | 6 | 49.02% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.06 | 2.18 | 0.00 | - | 1 | 1 | 58.35% |
| XLY240510C00188000 | 2024-04-29 9:30AM EDT | 188.00 | 0.45 | 0.06 | 1.47 | 0.00 | - | 3 | 3 | 50.93% |
| XLY240510C00189000 | 2024-04-12 3:30PM EDT | 189.00 | 0.54 | 0.05 | 1.46 | 0.00 | - | 4 | 4 | 52.93% |
| XLY240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.16 | 0.04 | 0.22 | 0.00 | - | 2 | 7 | 32.96% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.04 | 2.23 | 0.00 | - | 30 | 25 | 52.47% |
| XLY240510C00192000 | 2024-04-15 12:15PM EDT | 192.00 | 0.29 | 0.03 | 1.43 | 0.00 | - | 1 | 1 | 58.67% |
| XLY240510C00192500 | 2024-04-09 9:32AM EDT | 192.50 | 0.56 | 0.03 | 0.75 | 0.00 | - | - | 98 | 49.00% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.03 | 2.19 | 0.00 | - | 3 | 3 | 55.91% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.02 | 1.41 | 0.00 | - | 40 | 42 | 50.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 65.23% |
| XLY240510P00160000 | 2024-04-19 1:00PM EDT | 160.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 54.64% |
| XLY240510P00162500 | 2024-04-25 2:31PM EDT | 162.50 | 0.33 | 0.08 | 1.49 | 0.00 | - | 1 | 2 | 48.49% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.13 | 1.54 | 0.00 | - | - | 2 | 45.02% |
| XLY240510P00165000 | 2024-04-29 12:22PM EDT | 165.00 | 0.10 | 0.17 | 0.62 | 0.00 | - | 7 | 7 | 29.98% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.12 | 1.60 | 0.00 | - | - | 2 | 40.09% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.22 | 1.21 | 0.00 | - | - | 2 | 32.76% |
| XLY240510P00167500 | 2024-04-26 3:57PM EDT | 167.50 | 0.39 | 0.32 | 0.51 | 0.00 | - | 6 | 8 | 22.41% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.48 | 0.58 | 0.00 | - | 49 | 8 | 19.73% |
| XLY240510P00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.58 | 0.63 | 0.73 | 0.00 | - | 10 | 31 | 18.92% |
| XLY240510P00171000 | 2024-04-30 3:15PM EDT | 171.00 | 0.72 | 0.84 | 2.55 | 0.00 | - | 11 | 31 | 33.74% |
| XLY240510P00172000 | 2024-05-01 10:01AM EDT | 172.00 | 0.89 | 1.10 | 1.17 | -0.11 | -11.00% | 5 | 142 | 17.43% |
| XLY240510P00172500 | 2024-04-30 11:52AM EDT | 172.50 | 1.07 | 1.26 | 1.36 | 0.00 | - | 29 | 58 | 17.47% |
| XLY240510P00173000 | 2024-04-30 3:45PM EDT | 173.00 | 1.29 | 1.21 | 1.49 | 0.00 | - | 14 | 85 | 16.80% |
| XLY240510P00174000 | 2024-05-01 10:51AM EDT | 174.00 | 1.74 | 1.83 | 1.86 | -0.25 | -12.56% | 7 | 16 | 15.93% |
| XLY240510P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.08 | 2.30 | 2.32 | 0.00 | - | 3 | 29 | 15.09% |
| XLY240510P00176000 | 2024-05-01 10:54AM EDT | 176.00 | 2.74 | 2.84 | 2.92 | -0.02 | -0.72% | 3 | 79 | 14.67% |
| XLY240510P00177000 | 2024-04-30 1:14PM EDT | 177.00 | 2.65 | 3.40 | 3.85 | 0.00 | - | 3 | 14 | 16.83% |
| XLY240510P00177500 | 2024-04-30 12:07PM EDT | 177.50 | 2.83 | 3.70 | 3.85 | 0.00 | - | 3 | 14 | 12.16% |
| XLY240510P00178000 | 2024-04-30 9:30AM EDT | 178.00 | 2.04 | 4.10 | 4.25 | 0.00 | - | 2 | 35 | 11.62% |
| XLY240510P00179000 | 2024-05-01 9:53AM EDT | 179.00 | 4.36 | 4.55 | 5.05 | +1.96 | +81.67% | 3 | 20 | 0.00% |
| XLY240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 3.30 | 3.80 | 5.90 | 0.00 | - | 6 | 100 | 0.00% |
| XLY240510P00181000 | 2024-04-15 12:11PM EDT | 181.00 | 6.19 | 6.50 | 6.75 | +0.66 | +11.93% | 1 | 4 | 0.00% |
| XLY240510P00182500 | 2024-04-29 11:58AM EDT | 182.50 | 4.00 | 7.95 | 8.25 | 0.00 | - | 181 | 55 | 0.00% |
