Deutsche Märkte öffnen in 1 Stunde 32 Minute
Nikkei 225
38.638,40 +5,38 (+0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.181,71 -729,38 (-1,20%) CMC Crypto 200
1.353,12 -29,54 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-06-20 10:13AM EDT | 155.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240719C00160000 | 2024-06-18 10:01AM EDT | 160.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240719C00162000 | 2024-06-03 12:31PM EDT | 162.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00165000 | 2024-06-17 2:24PM EDT | 165.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00173000 | 2024-06-17 10:42AM EDT | 173.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLY240719C00174000 | 2024-06-18 11:16AM EDT | 174.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240719C00175000 | 2024-06-18 11:28AM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00176000 | 2024-06-17 3:44PM EDT | 176.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLY240719C00177000 | 2024-06-12 1:04PM EDT | 177.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XLY240719C00178000 | 2024-06-17 3:17PM EDT | 178.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLY240719C00179000 | 2024-06-20 9:47AM EDT | 179.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240719C00180000 | 2024-06-20 3:00PM EDT | 180.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240719C00181000 | 2024-06-20 3:01PM EDT | 181.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| XLY240719C00182000 | 2024-06-20 12:23PM EDT | 182.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| XLY240719C00183000 | 2024-06-20 9:39AM EDT | 183.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY240719C00184000 | 2024-06-20 2:43PM EDT | 184.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240719C00185000 | 2024-06-20 3:36PM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240719C00186000 | 2024-06-20 2:57PM EDT | 186.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| XLY240719C00187000 | 2024-06-20 10:52AM EDT | 187.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240719C00188000 | 2024-06-20 2:57PM EDT | 188.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| XLY240719C00189000 | 2024-06-17 1:59PM EDT | 189.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLY240719C00190000 | 2024-06-20 12:33PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240719C00191000 | 2024-06-17 1:59PM EDT | 191.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLY240719C00192000 | 2024-06-18 12:22PM EDT | 192.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240719C00195000 | 2024-06-03 10:59AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 54.69% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00154000 | 2024-06-05 10:49AM EDT | 154.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| XLY240719P00155000 | 2024-06-18 10:45AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| XLY240719P00158000 | 2024-06-05 10:09AM EDT | 158.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XLY240719P00160000 | 2024-06-11 11:39AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240719P00161000 | 2024-06-14 11:23AM EDT | 161.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| XLY240719P00162000 | 2024-06-14 12:17PM EDT | 162.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| XLY240719P00163000 | 2024-06-14 11:40AM EDT | 163.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240719P00164000 | 2024-06-17 10:37AM EDT | 164.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLY240719P00165000 | 2024-06-20 12:16PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240719P00166000 | 2024-06-17 10:19AM EDT | 166.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLY240719P00167000 | 2024-06-20 10:45AM EDT | 167.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240719P00168000 | 2024-06-18 2:02PM EDT | 168.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| XLY240719P00169000 | 2024-06-17 10:44AM EDT | 169.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| XLY240719P00170000 | 2024-06-20 3:50PM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| XLY240719P00171000 | 2024-06-20 12:16PM EDT | 171.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240719P00172000 | 2024-06-20 12:10PM EDT | 172.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240719P00173000 | 2024-06-18 2:32PM EDT | 173.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240719P00174000 | 2024-06-18 3:20PM EDT | 174.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240719P00175000 | 2024-06-20 12:14PM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XLY240719P00176000 | 2024-06-20 10:24AM EDT | 176.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLY240719P00177000 | 2024-06-20 10:45AM EDT | 177.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY240719P00178000 | 2024-06-17 4:03PM EDT | 178.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLY240719P00179000 | 2024-06-18 9:52AM EDT | 179.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| XLY240719P00180000 | 2024-06-20 3:23PM EDT | 180.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLY240719P00181000 | 2024-06-20 11:56AM EDT | 181.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.05% |
| XLY240719P00183000 | 2024-06-17 2:11PM EDT | 183.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLY240719P00185000 | 2024-06-17 2:11PM EDT | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
