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
59.550,84 +359,01 (+0,61%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 53.36% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 53.73% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 38.08% |
| XLY241220C00165000 | 2024-03-21 12:19PM EDT | 165.00 | 29.80 | 15.70 | 18.85 | 0.00 | - | 1 | 0 | 23.12% |
| XLY241220C00170000 | 2024-04-15 11:01AM EDT | 170.00 | 19.15 | 15.20 | 19.75 | 0.00 | - | 10 | 7 | 29.97% |
| XLY241220C00175000 | 2024-04-18 11:04AM EDT | 175.00 | 13.81 | 12.45 | 17.20 | 0.00 | - | 16 | 18 | 29.74% |
| XLY241220C00180000 | 2024-04-19 10:43AM EDT | 180.00 | 9.70 | 9.40 | 14.00 | 0.00 | - | 1 | 50 | 27.95% |
| XLY241220C00185000 | 2024-04-26 2:08PM EDT | 185.00 | 9.41 | 6.50 | 11.25 | +1.86 | +24.64% | 7 | 899 | 26.54% |
| XLY241220C00186000 | 2024-04-23 3:07PM EDT | 186.00 | 7.45 | 5.85 | 10.50 | 0.00 | - | 6 | 8 | 25.85% |
| XLY241220C00190000 | 2024-04-26 3:15PM EDT | 190.00 | 7.10 | 4.25 | 8.90 | +1.10 | +18.33% | 75 | 1,418 | 25.38% |
| XLY241220C00195000 | 2024-04-26 2:54PM EDT | 195.00 | 5.25 | 2.99 | 7.40 | +0.88 | +20.14% | 65 | 231 | 25.32% |
| XLY241220C00200000 | 2024-04-22 1:56PM EDT | 200.00 | 2.95 | 1.60 | 5.80 | 0.00 | - | 1 | 449 | 24.62% |
| XLY241220C00205000 | 2024-04-26 12:58PM EDT | 205.00 | 2.91 | 0.58 | 4.20 | +0.36 | +14.12% | 286 | 273 | 23.38% |
| XLY241220C00210000 | 2024-04-22 1:03PM EDT | 210.00 | 1.40 | 0.06 | 5.00 | 0.00 | - | 98 | 188 | 27.25% |
| XLY241220C00215000 | 2024-02-08 4:02PM EDT | 215.00 | 2.79 | 1.75 | 6.55 | 0.00 | - | 1 | 47 | 32.68% |
| XLY241220C00220000 | 2024-04-15 2:09PM EDT | 220.00 | 1.30 | 0.00 | 4.10 | 0.00 | - | 55 | 711 | 28.91% |
| XLY241220C00225000 | 2024-04-15 1:43PM EDT | 225.00 | 0.98 | 0.00 | 4.60 | 0.00 | - | 116 | 270 | 31.91% |
| XLY241220C00230000 | 2024-04-05 11:35AM EDT | 230.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 139 | 217 | 34.11% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 35.88% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 48.43% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 32.76% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 51.72% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 42.66% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 43.92% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 56.24% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.27 | 0.00 | - | - | 1 | 51.34% |
| XLY241220P00120000 | 2024-03-21 12:42PM EDT | 120.00 | 0.74 | 0.16 | 2.00 | 0.00 | - | 103 | 105 | 36.86% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 38.80% |
| XLY241220P00130000 | 2024-04-04 11:12AM EDT | 130.00 | 1.08 | 0.00 | 3.85 | 0.00 | - | 1 | 251 | 37.77% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 32.83% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 37.23% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 33.88% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 37.80% |
| XLY241220P00136000 | 2024-03-11 2:06PM EDT | 136.00 | 1.96 | 0.26 | 4.95 | 0.00 | - | 26 | 26 | 37.09% |
| XLY241220P00137000 | 2024-03-21 12:32PM EDT | 137.00 | 1.48 | 1.24 | 3.70 | 0.00 | - | 95 | 235 | 32.60% |
| XLY241220P00138000 | 2024-03-21 12:32PM EDT | 138.00 | 1.54 | 0.72 | 4.80 | 0.00 | - | 86 | 297 | 35.26% |
| XLY241220P00139000 | 2024-04-04 9:43AM EDT | 139.00 | 1.65 | 0.16 | 4.50 | 0.00 | - | 1 | 330 | 33.70% |
| XLY241220P00140000 | 2024-04-03 10:08AM EDT | 140.00 | 1.84 | 0.27 | 2.56 | 0.00 | - | 1 | 258 | 26.95% |
| XLY241220P00145000 | 2024-03-12 1:31PM EDT | 145.00 | 2.59 | 0.33 | 5.00 | 0.00 | - | 105 | 382 | 31.01% |
| XLY241220P00150000 | 2024-04-23 2:48PM EDT | 150.00 | 2.99 | 0.80 | 5.00 | -0.51 | -14.57% | 1 | 2,098 | 27.60% |
| XLY241220P00155000 | 2024-04-23 11:09AM EDT | 155.00 | 4.55 | 1.85 | 6.50 | 0.00 | - | 1 | 811 | 27.63% |
| XLY241220P00160000 | 2024-04-05 11:32AM EDT | 160.00 | 4.57 | 2.14 | 6.45 | 0.00 | - | 2 | 1,012 | 23.90% |
| XLY241220P00165000 | 2024-04-18 11:29AM EDT | 165.00 | 7.15 | 3.15 | 7.60 | 0.00 | - | 60 | 74 | 22.48% |
| XLY241220P00168000 | 2024-04-22 12:04PM EDT | 168.00 | 8.95 | 3.75 | 8.45 | 0.00 | - | 5 | 6 | 21.74% |
| XLY241220P00170000 | 2024-04-19 2:38PM EDT | 170.00 | 10.10 | 4.05 | 8.85 | 0.00 | - | 203 | 210 | 20.84% |
| XLY241220P00175000 | 2024-04-24 11:13AM EDT | 175.00 | 9.50 | 6.65 | 11.45 | 0.00 | - | 6 | 1,149 | 21.13% |
| XLY241220P00180000 | 2024-04-24 11:13AM EDT | 180.00 | 11.80 | 7.75 | 12.40 | 0.00 | - | 1 | 719 | 17.90% |
| XLY241220P00185000 | 2024-04-26 9:46AM EDT | 185.00 | 13.65 | 11.25 | 16.00 | -2.22 | -13.99% | 10 | 835 | 18.75% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 14.00 | 18.95 | 0.00 | - | 14 | 108 | 17.77% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 15.28% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 26.65 | 31.50 | 0.00 | - | 1 | 0 | 19.01% |
