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
58.814,81 -948,37 (-1,59%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117C00065000 | 2023-12-14 3:04PM EDT | 65.00 | 115.02 | 105.65 | 115.65 | 0.00 | - | - | 0 | 97.42% |
| XLY250117C00075000 | 2023-11-08 10:55AM EDT | 75.00 | 90.46 | 95.80 | 105.80 | 0.00 | - | - | 4 | 85.95% |
| XLY250117C00080000 | 2023-08-10 10:54AM EDT | 80.00 | 95.50 | 87.75 | 97.75 | 0.00 | - | 1 | 0 | 61.95% |
| XLY250117C00085000 | 2024-02-16 12:22PM EDT | 85.00 | 97.07 | 93.80 | 96.80 | 0.00 | - | 4 | 126 | 72.79% |
| XLY250117C00090000 | 2023-11-08 10:56AM EDT | 90.00 | 75.97 | 82.15 | 92.15 | 0.00 | - | - | 0 | 76.26% |
| XLY250117C00100000 | 2024-01-04 10:52AM EDT | 100.00 | 77.85 | 76.35 | 86.35 | 0.00 | - | 3 | 8 | 63.64% |
| XLY250117C00105000 | 2023-01-20 11:10AM EDT | 105.00 | 42.82 | 50.60 | 60.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLY250117C00110000 | 2024-03-19 10:53AM EDT | 110.00 | 73.71 | 62.80 | 67.75 | 0.00 | - | 1 | 32 | 40.06% |
| XLY250117C00115000 | 2024-03-20 1:34PM EDT | 115.00 | 70.46 | 56.90 | 61.65 | 0.00 | - | 2 | 4 | 30.02% |
| XLY250117C00120000 | 2024-04-19 2:48PM EDT | 120.00 | 54.25 | 58.00 | 62.85 | 0.00 | - | 1 | 66 | 52.27% |
| XLY250117C00125000 | 2024-03-26 2:06PM EDT | 125.00 | 63.62 | 53.30 | 58.30 | 0.00 | - | 3 | 42 | 49.67% |
| XLY250117C00130000 | 2024-02-29 10:30AM EDT | 130.00 | 59.47 | 57.00 | 61.95 | 0.00 | - | 1 | 154 | 61.24% |
| XLY250117C00135000 | 2024-02-29 5:02PM EDT | 135.00 | 55.19 | 52.00 | 57.00 | 0.00 | - | 2 | 73 | 56.90% |
| XLY250117C00140000 | 2024-03-28 1:33PM EDT | 140.00 | 50.52 | 39.80 | 44.50 | 0.00 | - | 3 | 275 | 41.36% |
| XLY250117C00145000 | 2024-03-21 12:45PM EDT | 145.00 | 47.22 | 30.50 | 34.35 | 0.00 | - | 5 | 294 | 25.15% |
| XLY250117C00146000 | 2024-02-27 12:05PM EDT | 146.00 | 44.70 | 42.50 | 47.05 | 0.00 | - | 6 | 104 | 50.22% |
| XLY250117C00147000 | 2024-04-19 11:36AM EDT | 147.00 | 32.20 | 33.80 | 38.55 | 0.00 | - | 12 | 207 | 38.46% |
| XLY250117C00148000 | 2024-04-17 12:45PM EDT | 148.00 | 32.90 | 32.90 | 37.60 | 0.00 | - | 6 | 71 | 37.81% |
| XLY250117C00149000 | 2024-04-18 12:13PM EDT | 149.00 | 32.00 | 32.20 | 37.05 | 0.00 | - | 8 | 158 | 38.01% |
| XLY250117C00150000 | 2024-04-18 12:20PM EDT | 150.00 | 31.25 | 31.30 | 36.00 | 0.00 | - | 12 | 253 | 37.14% |
| XLY250117C00151000 | 2024-04-18 12:13PM EDT | 151.00 | 30.75 | 30.55 | 35.25 | 0.00 | - | 6 | 116 | 36.90% |
| XLY250117C00152000 | 2024-04-17 1:09PM EDT | 152.00 | 29.75 | 29.60 | 34.35 | 0.00 | - | 30 | 41 | 36.34% |
| XLY250117C00153000 | 2024-04-17 12:59PM EDT | 153.00 | 29.15 | 28.80 | 33.60 | 0.00 | - | 11 | 102 | 36.08% |
| XLY250117C00154000 | 2024-04-17 12:59PM EDT | 154.00 | 28.35 | 27.95 | 32.60 | 0.00 | - | 12 | 281 | 35.31% |
| XLY250117C00155000 | 2024-04-17 12:45PM EDT | 155.00 | 27.30 | 27.55 | 32.30 | 0.00 | - | 10 | 104 | 35.92% |
| XLY250117C00156000 | 2024-01-18 2:51PM EDT | 156.00 | 28.25 | 31.05 | 36.05 | 0.00 | - | 10 | 28 | 44.24% |
| XLY250117C00157000 | 2024-04-18 12:19PM EDT | 157.00 | 25.89 | 25.85 | 30.65 | 0.00 | - | 8 | 38 | 35.03% |
| XLY250117C00158000 | 2024-04-18 12:17PM EDT | 158.00 | 25.40 | 24.90 | 29.55 | 0.00 | - | 2 | 58 | 34.06% |
| XLY250117C00159000 | 2024-04-17 1:05PM EDT | 159.00 | 24.65 | 24.25 | 29.05 | 0.00 | - | 11 | 1 | 34.22% |
| XLY250117C00160000 | 2024-04-01 12:35PM EDT | 160.00 | 32.20 | 23.30 | 28.10 | 0.00 | - | 1 | 47 | 33.52% |
| XLY250117C00161000 | 2024-04-17 12:36PM EDT | 161.00 | 23.18 | 22.50 | 27.30 | 0.00 | - | 1 | 13 | 33.09% |
| XLY250117C00162000 | 2024-04-17 12:49PM EDT | 162.00 | 22.00 | 21.75 | 26.45 | 0.00 | - | 6 | 18 | 32.57% |
| XLY250117C00163000 | 2024-04-17 12:44PM EDT | 163.00 | 21.12 | 21.45 | 26.20 | 0.00 | - | 4 | 10 | 33.13% |
| XLY250117C00164000 | 2023-10-24 11:34AM EDT | 164.00 | 14.84 | 18.50 | 27.35 | 0.00 | - | 1 | 8 | 36.18% |
| XLY250117C00165000 | 2024-03-21 12:13PM EDT | 165.00 | 30.53 | 16.45 | 20.45 | 0.00 | - | 1 | 547 | 24.74% |
| XLY250117C00166000 | 2024-04-17 12:44PM EDT | 166.00 | 19.25 | 18.80 | 23.40 | 0.00 | - | 6 | 28 | 31.02% |
| XLY250117C00167000 | 2024-03-08 4:33PM EDT | 167.00 | 25.85 | 20.50 | 25.50 | 0.00 | - | 6 | 68 | 35.65% |
| XLY250117C00168000 | 2024-04-04 1:25PM EDT | 168.00 | 25.17 | 17.60 | 22.30 | 0.00 | - | 2 | 53 | 30.94% |
| XLY250117C00169000 | 2024-04-17 12:49PM EDT | 169.00 | 17.70 | 16.85 | 21.55 | 0.00 | - | 10 | 42 | 30.53% |
| XLY250117C00170000 | 2024-04-24 2:58PM EDT | 170.00 | 17.75 | 16.40 | 21.20 | 0.00 | - | 6 | 234 | 30.80% |
| XLY250117C00171000 | 2024-04-17 12:39PM EDT | 171.00 | 16.50 | 15.40 | 20.10 | 0.00 | - | 30 | 99 | 29.76% |
| XLY250117C00172000 | 2024-03-08 3:06PM EDT | 172.00 | 22.15 | 16.85 | 21.80 | 0.00 | - | 3 | 70 | 33.50% |
| XLY250117C00173000 | 2024-04-17 12:44PM EDT | 173.00 | 15.00 | 14.15 | 18.85 | 0.00 | - | 2 | 78 | 29.28% |
| XLY250117C00174000 | 2024-04-17 12:44PM EDT | 174.00 | 14.21 | 13.90 | 18.60 | 0.00 | - | 6 | 73 | 29.65% |
| XLY250117C00175000 | 2024-04-19 10:43AM EDT | 175.00 | 12.90 | 13.30 | 18.15 | 0.00 | - | 30 | 151 | 29.68% |
| XLY250117C00180000 | 2024-04-26 12:25PM EDT | 180.00 | 13.05 | 10.30 | 15.05 | +2.00 | +18.10% | 18 | 736 | 28.14% |
| XLY250117C00185000 | 2024-04-26 2:54PM EDT | 185.00 | 9.80 | 7.30 | 12.00 | +1.05 | +12.00% | 52 | 1,457 | 26.31% |
| XLY250117C00190000 | 2024-04-26 12:46PM EDT | 190.00 | 8.15 | 4.95 | 9.80 | +1.40 | +20.74% | 8 | 2,796 | 25.51% |
| XLY250117C00195000 | 2024-04-26 11:09AM EDT | 195.00 | 6.05 | 3.30 | 8.05 | -0.95 | -13.57% | 155 | 3,168 | 25.07% |
| XLY250117C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 4.20 | 2.08 | 6.45 | 0.00 | - | 46 | 621 | 24.49% |
| XLY250117C00205000 | 2024-04-12 10:42AM EDT | 205.00 | 4.45 | 1.12 | 5.00 | 0.00 | - | 15 | 475 | 23.76% |
| XLY250117C00210000 | 2024-04-18 11:24AM EDT | 210.00 | 2.33 | 0.21 | 4.65 | -0.14 | -5.67% | 1 | 2,140 | 24.97% |
| XLY250117C00215000 | 2024-04-24 10:05AM EDT | 215.00 | 1.66 | 0.03 | 4.90 | 0.00 | - | 8 | 793 | 27.37% |
| XLY250117C00220000 | 2024-04-16 3:12PM EDT | 220.00 | 1.40 | 0.05 | 4.65 | 0.00 | - | 662 | 1,747 | 28.57% |
| XLY250117C00225000 | 2024-04-03 1:35PM EDT | 225.00 | 1.48 | 0.45 | 4.30 | 0.00 | - | 148 | 424 | 29.41% |
| XLY250117C00230000 | 2024-04-03 1:35PM EDT | 230.00 | 1.10 | 0.00 | 3.80 | 0.00 | - | 1 | 333 | 29.74% |
| XLY250117C00235000 | 2024-03-13 3:50PM EDT | 235.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 307 | 34.22% |
| XLY250117C00240000 | 2024-02-14 3:57PM EDT | 240.00 | 0.85 | 0.24 | 2.11 | 0.00 | - | 1 | 16 | 27.60% |
| XLY250117C00245000 | 2024-04-08 10:22AM EDT | 245.00 | 0.56 | 0.00 | 3.15 | 0.00 | - | 74 | 1,279 | 32.20% |
| XLY250117C00250000 | 2024-04-23 12:37PM EDT | 250.00 | 0.20 | 0.00 | 0.89 | 0.00 | - | 2 | 586 | 24.79% |
| XLY250117C00255000 | 2024-02-07 3:42PM EDT | 255.00 | 0.24 | 0.00 | 0.81 | 0.00 | - | 2 | 21 | 25.39% |
| XLY250117C00260000 | 2024-02-26 10:56AM EDT | 260.00 | 0.45 | 0.01 | 0.58 | 0.00 | - | 64 | 67 | 24.84% |
| XLY250117C00265000 | 2024-01-05 12:25PM EDT | 265.00 | 0.16 | 0.00 | 4.45 | 0.00 | - | 2 | 1 | 40.98% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117P00065000 | 2023-12-27 11:51AM EDT | 65.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 632 | 81.98% |
| XLY250117P00070000 | 2023-11-20 3:22PM EDT | 70.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 76.53% |
| XLY250117P00075000 | 2023-11-20 3:24PM EDT | 75.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 51.61% |
| XLY250117P00080000 | 2023-12-28 11:45AM EDT | 80.00 | 0.32 | 0.00 | 9.60 | 0.00 | - | - | 1 | 79.99% |
| XLY250117P00085000 | 2023-12-28 11:42AM EDT | 85.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | - | 1 | 74.84% |
| XLY250117P00090000 | 2024-01-05 12:26PM EDT | 90.00 | 0.57 | 0.00 | 9.60 | 0.00 | - | 2 | 89 | 70.00% |
| XLY250117P00095000 | 2024-03-13 1:04PM EDT | 95.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 5 | 449 | 54.21% |
| XLY250117P00100000 | 2023-07-27 2:57PM EDT | 100.00 | 2.07 | 1.44 | 2.51 | 0.00 | - | 30 | 473 | 50.53% |
| XLY250117P00105000 | 2023-11-13 1:20PM EDT | 105.00 | 1.77 | 0.00 | 9.60 | 0.00 | - | 1,500 | 5,059 | 56.96% |
| XLY250117P00110000 | 2023-09-26 11:24AM EDT | 110.00 | 2.85 | 1.03 | 6.00 | 0.00 | - | 5 | 130 | 57.29% |
| XLY250117P00115000 | 2024-04-19 12:51PM EDT | 115.00 | 1.04 | 0.00 | 3.45 | 0.00 | - | 1 | 102 | 44.19% |
| XLY250117P00120000 | 2024-04-22 1:14PM EDT | 120.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 27 | 2,360 | 31.19% |
| XLY250117P00125000 | 2024-04-22 12:31PM EDT | 125.00 | 1.82 | 0.00 | 4.20 | 0.00 | - | 25 | 594 | 40.09% |
| XLY250117P00130000 | 2024-04-17 2:21PM EDT | 130.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | 140 | 909 | 37.07% |
| XLY250117P00135000 | 2024-04-22 1:01PM EDT | 135.00 | 2.47 | 0.00 | 4.70 | 0.00 | - | 72 | 3,008 | 34.97% |
| XLY250117P00140000 | 2024-04-26 12:36PM EDT | 140.00 | 2.09 | 0.08 | 4.80 | -0.82 | -28.18% | 57 | 1,903 | 31.98% |
| XLY250117P00145000 | 2024-04-15 12:38PM EDT | 145.00 | 3.00 | 0.25 | 4.75 | 0.00 | - | 4 | 863 | 28.64% |
| XLY250117P00146000 | 2024-03-19 12:46PM EDT | 146.00 | 2.89 | 1.14 | 5.00 | 0.00 | - | 3 | 139 | 28.62% |
| XLY250117P00147000 | 2024-03-13 3:22PM EDT | 147.00 | 3.00 | 0.90 | 5.85 | 0.00 | - | 222 | 346 | 30.01% |
| XLY250117P00148000 | 2024-03-28 2:17PM EDT | 148.00 | 2.42 | 0.45 | 4.20 | 0.00 | - | 1 | 330 | 25.37% |
| XLY250117P00149000 | 2024-04-25 9:55AM EDT | 149.00 | 3.90 | 0.56 | 4.35 | 0.00 | - | 1 | 266 | 25.12% |
| XLY250117P00150000 | 2024-04-16 2:23PM EDT | 150.00 | 4.20 | 0.62 | 4.45 | 0.00 | - | 32 | 2,223 | 24.74% |
| XLY250117P00151000 | 2024-04-05 10:55AM EDT | 151.00 | 3.35 | 0.72 | 4.60 | 0.00 | - | 34 | 73 | 24.48% |
| XLY250117P00152000 | 2024-04-04 2:33PM EDT | 152.00 | 3.40 | 0.75 | 5.00 | 0.00 | - | 25 | 51 | 24.77% |
| XLY250117P00153000 | 2024-04-10 3:03PM EDT | 153.00 | 3.75 | 0.98 | 4.90 | 0.00 | - | 28 | 538 | 23.91% |
| XLY250117P00154000 | 2024-04-24 1:03PM EDT | 154.00 | 4.30 | 1.62 | 5.05 | 0.00 | - | 1,000 | 1,247 | 23.61% |
| XLY250117P00155000 | 2024-04-22 10:58AM EDT | 155.00 | 5.65 | 1.48 | 5.20 | 0.00 | - | 1 | 193 | 23.29% |
| XLY250117P00156000 | 2024-03-19 12:46PM EDT | 156.00 | 4.20 | 3.30 | 8.05 | 0.00 | - | 3 | 45 | 28.57% |
| XLY250117P00157000 | 2024-04-17 12:44PM EDT | 157.00 | 5.70 | 1.71 | 5.55 | 0.00 | - | 6 | 414 | 22.74% |
| XLY250117P00158000 | 2024-04-24 10:01AM EDT | 158.00 | 4.80 | 1.90 | 5.75 | 0.00 | - | 9 | 372 | 22.50% |
| XLY250117P00159000 | 2024-04-16 1:18PM EDT | 159.00 | 5.90 | 2.01 | 5.95 | 0.00 | - | 106 | 248 | 22.24% |
| XLY250117P00160000 | 2024-04-25 9:59AM EDT | 160.00 | 6.03 | 2.60 | 6.15 | 0.00 | - | 2 | 2,608 | 21.96% |
| XLY250117P00161000 | 2024-04-24 10:18AM EDT | 161.00 | 5.45 | 2.47 | 6.35 | 0.00 | - | 3 | 65 | 21.68% |
| XLY250117P00162000 | 2024-04-19 3:15PM EDT | 162.00 | 7.70 | 2.83 | 7.30 | 0.00 | - | 1 | 187 | 22.82% |
| XLY250117P00163000 | 2024-04-15 10:40AM EDT | 163.00 | 5.85 | 3.85 | 8.60 | 0.00 | - | 12 | 328 | 24.54% |
| XLY250117P00164000 | 2024-04-15 10:40AM EDT | 164.00 | 6.10 | 4.00 | 8.70 | 0.00 | - | 23 | 283 | 23.98% |
| XLY250117P00165000 | 2024-04-16 1:54PM EDT | 165.00 | 7.60 | 4.20 | 8.90 | 0.00 | - | 2 | 314 | 23.60% |
| XLY250117P00166000 | 2024-04-16 1:57PM EDT | 166.00 | 7.90 | 4.40 | 9.15 | 0.00 | - | 20 | 154 | 23.29% |
| XLY250117P00167000 | 2024-04-18 10:07AM EDT | 167.00 | 8.40 | 4.95 | 9.60 | 0.00 | - | 2 | 120 | 23.33% |
| XLY250117P00168000 | 2024-03-22 9:30AM EDT | 168.00 | 5.90 | 8.90 | 10.35 | 0.00 | - | 10 | 237 | 23.87% |
| XLY250117P00169000 | 2024-04-12 2:09PM EDT | 169.00 | 7.45 | 5.10 | 9.90 | 0.00 | - | 2 | 241 | 22.29% |
| XLY250117P00170000 | 2024-04-12 2:09PM EDT | 170.00 | 7.76 | 5.70 | 9.85 | 0.00 | - | 2 | 261 | 21.41% |
| XLY250117P00171000 | 2024-04-26 1:59PM EDT | 171.00 | 7.60 | 5.60 | 10.25 | -0.20 | -2.56% | 40 | 96 | 21.29% |
| XLY250117P00172000 | 2024-04-17 1:16PM EDT | 172.00 | 10.20 | 5.35 | 10.05 | 0.00 | - | 12 | 685 | 20.13% |
| XLY250117P00173000 | 2024-04-17 1:52PM EDT | 173.00 | 10.50 | 6.30 | 10.90 | 0.00 | - | 16 | 227 | 20.74% |
| XLY250117P00174000 | 2024-04-25 9:53AM EDT | 174.00 | 10.90 | 6.40 | 10.50 | 0.00 | - | 148 | 643 | 19.21% |
| XLY250117P00175000 | 2024-04-22 3:38PM EDT | 175.00 | 11.80 | 6.65 | 11.35 | 0.00 | - | 1 | 263 | 19.78% |
| XLY250117P00180000 | 2024-04-26 3:33PM EDT | 180.00 | 11.30 | 8.75 | 13.45 | -4.04 | -26.34% | 61 | 1,085 | 18.66% |
| XLY250117P00185000 | 2024-04-26 12:45PM EDT | 185.00 | 13.30 | 11.65 | 16.35 | 0.00 | - | 58 | 686 | 18.30% |
| XLY250117P00190000 | 2024-04-01 3:28PM EDT | 190.00 | 13.70 | 14.35 | 18.95 | 0.00 | - | 13 | 619 | 16.77% |
| XLY250117P00195000 | 2023-09-05 1:09PM EDT | 195.00 | 27.20 | 33.50 | 38.50 | 0.00 | - | 1 | 5 | 44.53% |
| XLY250117P00200000 | 2024-04-22 11:45AM EDT | 200.00 | 30.95 | 22.15 | 26.15 | 0.00 | - | 2 | 21 | 15.21% |
| XLY250117P00240000 | 2023-02-22 2:02PM EDT | 240.00 | 93.63 | 92.85 | 102.85 | 0.00 | - | - | 0 | 88.13% |
| XLY250117P00250000 | 2023-01-11 3:57PM EDT | 250.00 | 112.80 | 97.05 | 107.00 | 0.00 | - | - | 0 | 81.82% |
