Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.896,57 +80,65 (+0,21%) Gold
2.317,60 +14,70 (+0,64%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.468,89 -3.136,37 (-5,54%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00135000 | 2024-04-22 2:38PM EDT | 135.00 | 37.20 | 37.95 | 41.35 | 0.00 | - | 1 | 0 | 59.03% |
| XLY240524C00155000 | 2024-04-22 9:52AM EDT | 155.00 | 16.95 | 18.50 | 21.10 | 0.00 | - | - | 1 | 48.34% |
| XLY240524C00164000 | 2024-04-19 12:29PM EDT | 164.00 | 8.65 | 11.55 | 11.80 | 0.00 | - | 1 | 1 | 29.88% |
| XLY240524C00167000 | 2024-04-24 10:45AM EDT | 167.00 | 9.40 | 8.90 | 9.05 | 0.00 | - | - | 3 | 26.17% |
| XLY240524C00168000 | 2024-04-24 10:41AM EDT | 168.00 | 8.60 | 8.05 | 8.25 | 0.00 | - | - | 1 | 25.57% |
| XLY240524C00170000 | 2024-04-24 10:41AM EDT | 170.00 | 7.05 | 6.45 | 6.65 | 0.00 | - | 5 | 28 | 23.94% |
| XLY240524C00171000 | 2024-04-22 3:25PM EDT | 171.00 | 4.35 | 5.70 | 5.90 | 0.00 | - | - | 14 | 23.19% |
| XLY240524C00172000 | 2024-04-29 3:13PM EDT | 172.00 | 8.66 | 5.00 | 5.20 | 0.00 | - | 2 | 26 | 22.58% |
| XLY240524C00173000 | 2024-04-29 9:50AM EDT | 173.00 | 8.04 | 4.05 | 4.50 | 0.00 | - | 5 | 11 | 21.77% |
| XLY240524C00174000 | 2024-04-29 2:35PM EDT | 174.00 | 7.68 | 3.70 | 3.90 | 0.00 | - | 10 | 18 | 21.30% |
| XLY240524C00175000 | 2024-04-29 11:36AM EDT | 175.00 | 6.60 | 3.15 | 3.35 | 0.00 | - | 7 | 21 | 20.89% |
| XLY240524C00176000 | 2024-04-24 10:55AM EDT | 176.00 | 2.60 | 2.40 | 2.82 | 0.00 | - | 6 | 10 | 20.35% |
| XLY240524C00177500 | 2024-04-26 12:37PM EDT | 177.50 | 3.45 | 1.65 | 2.15 | 0.00 | - | 5 | 5 | 19.76% |
| XLY240524C00178000 | 2024-04-30 2:50PM EDT | 178.00 | 3.30 | 1.86 | 1.96 | 0.00 | - | 1 | 11 | 19.63% |
| XLY240524C00179000 | 2024-04-29 3:13PM EDT | 179.00 | 3.71 | 1.51 | 1.63 | 0.00 | - | 2 | 11 | 19.47% |
| XLY240524C00180000 | 2024-04-29 3:13PM EDT | 180.00 | 3.48 | 1.23 | 1.98 | 0.00 | - | 2 | 14 | 23.54% |
| XLY240524C00181000 | 2024-04-29 12:41PM EDT | 181.00 | 1.50 | 0.98 | 1.21 | -1.80 | -54.55% | 1 | 17 | 20.04% |
| XLY240524C00182000 | 2024-04-29 3:03PM EDT | 182.00 | 2.46 | 0.78 | 1.12 | 0.00 | - | 1 | 16 | 20.95% |
| XLY240524C00182500 | 2024-04-17 11:30AM EDT | 182.50 | 1.23 | 0.69 | 1.46 | 0.00 | - | 3 | 18 | 24.24% |
| XLY240524C00183000 | 2024-04-15 2:58PM EDT | 183.00 | 1.77 | 0.61 | 1.33 | 0.00 | - | - | 3 | 24.07% |
| XLY240524C00184000 | 2024-04-26 10:34AM EDT | 184.00 | 0.87 | 0.48 | 0.87 | 0.00 | - | 3 | 3 | 21.80% |
| XLY240524C00185000 | 2024-05-01 10:30AM EDT | 185.00 | 0.56 | 0.37 | 0.80 | -1.02 | -64.56% | 2 | 17 | 22.53% |
| XLY240524C00186000 | 2024-04-29 3:28PM EDT | 186.00 | 1.11 | 0.16 | 0.63 | 0.00 | - | 1 | 21 | 22.14% |
| XLY240524C00187000 | 2024-04-29 12:29PM EDT | 187.00 | 1.20 | 0.22 | 1.60 | 0.00 | - | 2 | 85 | 32.08% |
| XLY240524C00189000 | 2024-04-26 10:34AM EDT | 189.00 | 0.31 | 0.08 | 1.20 | +0.15 | +93.75% | 1 | 2 | 31.49% |
| XLY240524C00190000 | 2024-05-01 10:30AM EDT | 190.00 | 0.27 | 0.06 | 0.59 | -0.25 | -48.08% | 2 | 23 | 26.49% |
| XLY240524C00191000 | 2024-04-17 10:52AM EDT | 191.00 | 0.13 | 0.04 | 1.25 | 0.00 | - | 1 | 2 | 34.55% |
| XLY240524C00195000 | 2024-04-22 10:35AM EDT | 195.00 | 0.33 | 0.01 | 1.33 | 0.00 | - | 1 | 1 | 40.31% |
| XLY240524C00200000 | 2024-04-10 2:23PM EDT | 200.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 10 | 34.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00150000 | 2024-04-23 10:00AM EDT | 150.00 | 0.38 | 0.03 | 1.46 | 0.00 | - | - | 1 | 52.53% |
| XLY240524P00155000 | 2024-04-23 3:48PM EDT | 155.00 | 0.45 | 0.08 | 0.75 | 0.00 | - | 1 | 1 | 36.11% |
| XLY240524P00159000 | 2024-04-29 3:03PM EDT | 159.00 | 0.25 | 0.14 | 1.35 | 0.00 | - | 1 | 3 | 36.43% |
| XLY240524P00160000 | 2024-05-01 10:30AM EDT | 160.00 | 0.41 | 0.20 | 0.72 | +0.07 | +20.59% | 2 | 13 | 28.32% |
| XLY240524P00161000 | 2024-04-25 2:59PM EDT | 161.00 | 0.62 | 0.18 | 0.75 | 0.00 | - | - | 5 | 27.15% |
| XLY240524P00162500 | 2024-04-25 2:28PM EDT | 162.50 | 0.73 | 0.27 | 1.73 | 0.00 | - | 1 | 9 | 33.69% |
| XLY240524P00164000 | 2024-05-01 10:30AM EDT | 164.00 | 0.69 | 0.53 | 0.64 | -1.62 | -70.13% | 2 | 5 | 21.45% |
| XLY240524P00165000 | 2024-04-29 11:59AM EDT | 165.00 | 0.49 | 0.64 | 0.75 | 0.00 | - | 10 | 15 | 21.02% |
| XLY240524P00166000 | 2024-04-19 1:15PM EDT | 166.00 | 2.58 | 0.75 | 0.84 | 0.00 | - | 6 | 6 | 20.26% |
| XLY240524P00167500 | 2024-05-01 12:22PM EDT | 167.50 | 0.99 | 0.93 | 0.97 | +0.09 | +10.00% | 32 | 6 | 18.85% |
| XLY240524P00168000 | 2024-04-26 10:34AM EDT | 168.00 | 1.04 | 1.01 | 1.10 | 0.00 | - | 3 | 2 | 18.98% |
| XLY240524P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 1.28 | 1.40 | 1.50 | 0.00 | - | 1 | 14 | 18.01% |
| XLY240524P00171000 | 2024-04-29 10:03AM EDT | 171.00 | 1.03 | 1.65 | 1.75 | 0.00 | - | 1 | 56 | 17.53% |
| XLY240524P00172000 | 2024-04-29 2:47PM EDT | 172.00 | 1.05 | 1.93 | 2.05 | 0.00 | - | 3 | 13 | 17.10% |
| XLY240524P00173000 | 2024-04-26 10:34AM EDT | 173.00 | 2.04 | 2.28 | 2.42 | 0.00 | - | 3 | 43 | 16.82% |
| XLY240524P00174000 | 2024-04-26 9:36AM EDT | 174.00 | 2.70 | 2.68 | 2.79 | 0.00 | - | 1 | 11 | 16.25% |
| XLY240524P00175000 | 2024-04-30 1:52PM EDT | 175.00 | 2.91 | 3.10 | 3.25 | +0.55 | +23.31% | 1 | 150 | 15.89% |
| XLY240524P00176000 | 2024-05-01 11:38AM EDT | 176.00 | 3.85 | 3.60 | 3.75 | +0.85 | +28.33% | 3 | 72 | 15.43% |
| XLY240524P00177500 | 2024-04-30 3:49PM EDT | 177.50 | 3.60 | 4.10 | 4.65 | 0.00 | - | 8 | 19 | 14.97% |
| XLY240524P00178000 | 2024-04-29 2:32PM EDT | 178.00 | 2.64 | 4.80 | 5.40 | 0.00 | - | 74 | 86 | 17.48% |
| XLY240524P00179000 | 2024-04-22 2:41PM EDT | 179.00 | 8.66 | 5.50 | 5.70 | 0.00 | - | 10 | 13 | 14.64% |
| XLY240524P00180000 | 2024-04-12 1:29PM EDT | 180.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 14.70% |
| XLY240524P00182000 | 2024-04-09 3:23PM EDT | 182.00 | 4.60 | 7.80 | 8.10 | 0.00 | - | - | 1 | 13.60% |
| XLY240524P00183000 | 2024-04-09 3:23PM EDT | 183.00 | 5.10 | 8.65 | 8.90 | 0.00 | - | - | 1 | 11.67% |
| XLY240524P00185000 | 2024-04-12 12:20PM EDT | 185.00 | 8.66 | 10.55 | 11.55 | 0.00 | - | 2 | 2 | 22.17% |
