Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.477,39 +3.449,08 (+6,27%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240531C00170000 | 2024-04-22 11:10AM EDT | 170.00 | 4.49 | 7.70 | 11.90 | 0.00 | - | - | 2 | 37.18% |
| XLY240531C00171000 | 2024-04-22 2:56PM EDT | 171.00 | 4.85 | 7.00 | 11.20 | 0.00 | - | - | 6 | 36.85% |
| XLY240531C00172000 | 2024-04-25 9:40AM EDT | 172.00 | 4.28 | 5.60 | 9.50 | 0.00 | - | 1 | 18 | 30.98% |
| XLY240531C00173000 | 2024-04-23 12:44PM EDT | 173.00 | 4.50 | 5.30 | 9.60 | 0.00 | - | - | 1 | 34.82% |
| XLY240531C00174000 | 2024-04-22 3:25PM EDT | 174.00 | 3.30 | 4.45 | 8.45 | 0.00 | - | 1 | 3 | 31.86% |
| XLY240531C00175000 | 2024-04-25 12:13PM EDT | 175.00 | 3.42 | 3.90 | 7.85 | 0.00 | - | 4 | 8 | 31.70% |
| XLY240531C00176000 | 2024-04-25 11:20AM EDT | 176.00 | 2.64 | 3.00 | 7.00 | 0.00 | - | 1 | 7 | 30.14% |
| XLY240531C00177000 | 2024-04-26 11:09AM EDT | 177.00 | 3.85 | 2.78 | 6.75 | 0.00 | - | 3 | 7 | 31.50% |
| XLY240531C00178000 | 2024-04-30 1:27PM EDT | 178.00 | 3.85 | 2.09 | 5.75 | 0.00 | - | 2 | 8 | 28.96% |
| XLY240531C00179000 | 2024-04-29 11:00AM EDT | 179.00 | 4.33 | 1.85 | 5.40 | 0.00 | - | 1 | 5 | 29.55% |
| XLY240531C00180000 | 2024-05-02 1:28PM EDT | 180.00 | 1.97 | 0.81 | 4.55 | 0.00 | - | 4 | 15 | 27.49% |
| XLY240531C00181000 | 2024-04-30 2:36PM EDT | 181.00 | 2.45 | 0.56 | 4.45 | 0.00 | - | 2 | 3 | 29.08% |
| XLY240531C00182000 | 2024-05-02 10:18AM EDT | 182.00 | 1.09 | 0.57 | 4.15 | 0.00 | - | 3 | 93 | 29.53% |
| XLY240531C00183000 | 2024-05-01 10:42AM EDT | 183.00 | 1.07 | 0.43 | 2.46 | 0.00 | - | 3 | 7 | 22.47% |
| XLY240531C00185000 | 2024-05-02 10:31AM EDT | 185.00 | 0.61 | 0.27 | 1.55 | 0.00 | - | 12 | 12 | 20.45% |
| XLY240531C00195000 | 2024-04-11 10:31AM EDT | 195.00 | 0.41 | 0.00 | 0.78 | 0.00 | - | - | 1 | 26.93% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240531P00120000 | 2024-04-26 11:20AM EDT | 120.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 70.12% |
| XLY240531P00150000 | 2024-04-22 3:47PM EDT | 150.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.56% |
| XLY240531P00155000 | 2024-04-26 3:46PM EDT | 155.00 | 0.32 | 0.02 | 1.75 | 0.00 | - | 6 | 5 | 47.52% |
| XLY240531P00160000 | 2024-04-15 3:02PM EDT | 160.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 34.55% |
| XLY240531P00161000 | 2024-04-26 12:38PM EDT | 161.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 34.94% |
| XLY240531P00162500 | 2024-04-23 1:02PM EDT | 162.50 | 1.18 | 0.00 | 0.95 | 0.00 | - | - | 3 | 29.13% |
| XLY240531P00164000 | 2024-04-30 9:35AM EDT | 164.00 | 0.57 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 28.81% |
| XLY240531P00165000 | 2024-04-30 2:06PM EDT | 165.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 28.99% |
| XLY240531P00167500 | 2024-05-01 11:02AM EDT | 167.50 | 1.24 | 0.07 | 2.32 | 0.00 | - | 2 | 8 | 31.84% |
| XLY240531P00169000 | 2024-04-30 2:36PM EDT | 169.00 | 1.23 | 0.08 | 2.10 | 0.00 | - | 3 | 9 | 27.86% |
| XLY240531P00170000 | 2024-05-03 12:19PM EDT | 170.00 | 0.82 | 0.13 | 1.48 | -0.42 | -33.87% | 1 | 25 | 22.17% |
| XLY240531P00171000 | 2024-05-01 9:55AM EDT | 171.00 | 1.82 | 0.53 | 1.64 | 0.00 | - | 1 | 28 | 21.56% |
| XLY240531P00172000 | 2024-04-19 11:45AM EDT | 172.00 | 4.85 | 0.09 | 2.12 | 0.00 | - | 1 | 1 | 22.72% |
| XLY240531P00172500 | 2024-04-22 3:41PM EDT | 172.50 | 4.89 | 0.20 | 2.76 | 0.00 | - | - | 10 | 25.43% |
| XLY240531P00173000 | 2024-04-24 12:54PM EDT | 173.00 | 3.50 | 0.38 | 1.85 | 0.00 | - | 2 | 28 | 19.32% |
| XLY240531P00174000 | 2024-04-29 11:00AM EDT | 174.00 | 1.71 | 0.35 | 2.50 | 0.00 | - | 1 | 12 | 21.06% |
| XLY240531P00175000 | 2024-04-24 3:17PM EDT | 175.00 | 3.95 | 0.34 | 3.75 | 0.00 | - | 14 | 100 | 25.57% |
| XLY240531P00177500 | 2024-04-26 1:54PM EDT | 177.50 | 3.80 | 0.48 | 4.75 | 0.00 | - | 2 | 2 | 24.79% |
| XLY240531P00178000 | 2024-05-02 10:17AM EDT | 178.00 | 4.88 | 1.54 | 4.95 | 0.00 | - | 3 | 42 | 24.52% |
| XLY240531P00182000 | 2024-04-15 1:50PM EDT | 182.00 | 8.70 | 2.60 | 7.00 | 0.00 | - | 2 | 0 | 23.10% |
