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
59.364,01 +495,27 (+0,84%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620C00080000 | 2023-10-13 3:49PM EDT | 80.00 | 83.84 | 80.85 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00095000 | 2023-08-04 9:43AM EDT | 95.00 | 85.50 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 47.68% |
| XLY250620C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 79.63 | 74.70 | 84.70 | 0.00 | - | 2 | 2 | 60.41% |
| XLY250620C00110000 | 2023-10-04 2:18PM EDT | 110.00 | 59.55 | 54.50 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00120000 | 2024-03-22 11:54AM EDT | 120.00 | 69.75 | 53.95 | 63.95 | 0.00 | - | 1 | 1 | 44.21% |
| XLY250620C00125000 | 2023-06-26 9:33AM EDT | 125.00 | 54.00 | 57.50 | 60.15 | 0.00 | - | 1 | 1 | 43.59% |
| XLY250620C00148000 | 2023-09-14 2:21PM EDT | 148.00 | 44.70 | 26.35 | 36.35 | 0.00 | - | - | 99 | 27.98% |
| XLY250620C00149000 | 2023-09-13 3:05PM EDT | 149.00 | 42.15 | 26.15 | 36.10 | 0.00 | - | - | 27 | 28.68% |
| XLY250620C00150000 | 2023-10-26 12:12PM EDT | 150.00 | 23.27 | 30.10 | 39.80 | 0.00 | - | 2 | 0 | 35.76% |
| XLY250620C00151000 | 2023-09-13 3:05PM EDT | 151.00 | 40.70 | 24.65 | 34.65 | 0.00 | - | - | 22 | 28.41% |
| XLY250620C00152000 | 2023-06-14 9:44AM EDT | 152.00 | 35.00 | 40.65 | 42.30 | 0.00 | - | 1 | 1 | 41.46% |
| XLY250620C00153000 | 2023-08-07 3:59PM EDT | 153.00 | 40.30 | 31.35 | 41.30 | 0.00 | - | 1 | 1 | 40.75% |
| XLY250620C00154000 | 2023-07-07 12:48PM EDT | 154.00 | 38.00 | 33.65 | 43.65 | 0.00 | - | 1 | 22 | 45.15% |
| XLY250620C00155000 | 2023-08-03 12:47PM EDT | 155.00 | 36.15 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 37.37% |
| XLY250620C00160000 | 2023-11-09 11:45AM EDT | 160.00 | 23.95 | 26.65 | 36.65 | 0.00 | - | 200 | 202 | 39.28% |
| XLY250620C00161000 | 2023-12-11 3:44PM EDT | 161.00 | 31.50 | 25.25 | 35.25 | 0.00 | - | - | 300 | 37.97% |
| XLY250620C00163000 | 2024-04-15 12:38PM EDT | 163.00 | 29.00 | 22.95 | 32.00 | 0.00 | - | - | 1 | 34.74% |
| XLY250620C00164000 | 2024-02-14 12:49PM EDT | 164.00 | 31.50 | 28.00 | 33.00 | 0.00 | - | 1 | 13 | 36.89% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 165.00 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 30.91% |
| XLY250620C00166000 | 2023-10-27 3:49PM EDT | 166.00 | 15.90 | 22.75 | 27.65 | 0.00 | - | 4 | 7 | 30.71% |
| XLY250620C00167000 | 2023-10-27 3:49PM EDT | 167.00 | 15.45 | 15.80 | 25.80 | 0.00 | - | 2 | 2 | 28.82% |
| XLY250620C00168000 | 2023-12-21 10:30AM EDT | 168.00 | 30.65 | 22.55 | 32.55 | 0.00 | - | 1 | 6 | 38.94% |
| XLY250620C00170000 | 2024-04-03 2:26PM EDT | 170.00 | 26.90 | 19.00 | 29.00 | 0.00 | - | 5 | 15 | 35.29% |
| XLY250620C00171000 | 2023-11-10 11:27AM EDT | 171.00 | 17.60 | 19.30 | 29.25 | 0.00 | - | - | 5 | 36.26% |
| XLY250620C00173000 | 2024-03-26 10:12AM EDT | 173.00 | 27.46 | 19.00 | 20.00 | 0.00 | - | 4 | 3 | 24.88% |
| XLY250620C00175000 | 2023-12-01 4:29PM EDT | 175.00 | 21.06 | 20.65 | 30.50 | 0.00 | - | 2 | 15 | 40.36% |
| XLY250620C00180000 | 2024-04-12 3:54PM EDT | 180.00 | 19.15 | 11.60 | 20.15 | 0.00 | - | 2 | 122 | 29.21% |
| XLY250620C00185000 | 2024-04-23 11:37AM EDT | 185.00 | 13.45 | 12.50 | 22.50 | 0.00 | - | 1 | 206 | 34.95% |
| XLY250620C00190000 | 2024-04-26 2:28PM EDT | 190.00 | 12.65 | 8.00 | 18.00 | -1.75 | -12.15% | 91 | 128 | 31.35% |
| XLY250620C00195000 | 2024-04-11 10:25AM EDT | 195.00 | 12.05 | 5.55 | 15.55 | 0.00 | - | 7 | 115 | 30.29% |
| XLY250620C00200000 | 2024-04-19 12:37PM EDT | 200.00 | 7.15 | 2.60 | 12.60 | 0.00 | - | 3 | 1,280 | 28.31% |
| XLY250620C00205000 | 2024-04-18 2:21PM EDT | 205.00 | 6.15 | 2.00 | 12.00 | 0.00 | - | 41 | 1,235 | 29.36% |
| XLY250620C00210000 | 2024-04-22 1:33PM EDT | 210.00 | 4.60 | 0.11 | 8.50 | 0.00 | - | 3 | 2,005 | 26.04% |
| XLY250620C00215000 | 2023-12-22 4:55PM EDT | 215.00 | 8.40 | 0.35 | 10.00 | 0.00 | - | 3 | 3 | 29.90% |
| XLY250620C00220000 | 2024-04-12 10:42AM EDT | 220.00 | 4.45 | 0.00 | 9.60 | 0.00 | - | 1 | 46 | 30.86% |
| XLY250620C00225000 | 2024-03-15 10:35AM EDT | 225.00 | 4.20 | 0.10 | 10.05 | 0.00 | - | 1 | 81 | 33.03% |
| XLY250620C00230000 | 2024-04-16 9:50AM EDT | 230.00 | 2.50 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 24.09% |
| XLY250620C00235000 | 2024-04-22 10:26AM EDT | 235.00 | 1.43 | 0.00 | 9.60 | 0.00 | - | 2 | 16 | 35.11% |
| XLY250620C00240000 | 2024-03-27 1:58PM EDT | 240.00 | 2.43 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 36.42% |
| XLY250620C00245000 | 2024-04-08 10:40AM EDT | 245.00 | 1.69 | 0.00 | 9.60 | 0.00 | - | 98 | 342 | 37.68% |
| XLY250620C00255000 | 2023-10-24 12:35PM EDT | 255.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.78% |
| XLY250620C00260000 | 2023-10-24 12:33PM EDT | 260.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | - | 12 | 32.82% |
| XLY250620C00265000 | 2023-12-29 11:35AM EDT | 265.00 | 1.16 | 0.00 | 5.55 | 0.00 | - | 2 | 0 | 34.95% |
| XLY250620C00270000 | 2024-02-13 10:36AM EDT | 270.00 | 0.58 | 0.28 | 1.50 | 0.00 | - | 20 | 90 | 25.56% |
| XLY250620C00275000 | 2024-03-26 11:17AM EDT | 275.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 4 | 0 | 34.65% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620P00075000 | 2024-02-01 11:01AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 56.95% |
| XLY250620P00080000 | 2023-07-03 12:36PM EDT | 80.00 | 0.86 | 0.38 | 3.65 | 0.00 | - | - | 1 | 50.46% |
| XLY250620P00115000 | 2023-12-21 1:07PM EDT | 115.00 | 2.24 | 0.15 | 10.00 | 0.00 | - | - | 30 | 52.15% |
| XLY250620P00120000 | 2024-03-27 3:31PM EDT | 120.00 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1,500 | 5 | 36.84% |
| XLY250620P00125000 | 2023-09-06 3:53PM EDT | 125.00 | 4.64 | 4.30 | 6.80 | 0.00 | - | 1 | 5 | 38.27% |
| XLY250620P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 2.99 | 0.50 | 5.50 | 0.00 | - | 48 | 272 | 32.40% |
| XLY250620P00135000 | 2024-04-12 1:35PM EDT | 135.00 | 3.25 | 0.00 | 9.60 | 0.00 | - | 2,002 | 2,025 | 37.94% |
| XLY250620P00140000 | 2024-04-22 12:56PM EDT | 140.00 | 4.60 | 0.00 | 9.45 | 0.00 | - | 59 | 196 | 34.57% |
| XLY250620P00145000 | 2024-04-10 1:24PM EDT | 145.00 | 3.90 | 0.00 | 6.00 | 0.00 | - | 165 | 125 | 25.27% |
| XLY250620P00146000 | 2024-04-09 3:22PM EDT | 146.00 | 3.75 | 0.00 | 9.00 | 0.00 | - | - | 10 | 30.16% |
| XLY250620P00147000 | 2024-04-16 1:57PM EDT | 147.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | 4 | 300 | 30.60% |
| XLY250620P00148000 | 2024-04-03 3:49PM EDT | 148.00 | 3.90 | 0.00 | 8.70 | 0.00 | - | 112 | 111 | 28.46% |
| XLY250620P00149000 | 2024-04-23 2:45PM EDT | 149.00 | 5.50 | 0.40 | 10.40 | 0.00 | - | 39 | 2,039 | 30.74% |
| XLY250620P00150000 | 2024-04-19 1:21PM EDT | 150.00 | 6.60 | 0.00 | 9.60 | 0.00 | - | 80 | 2,489 | 28.80% |
| XLY250620P00151000 | 2024-04-08 2:48PM EDT | 151.00 | 4.34 | 0.00 | 9.60 | 0.00 | - | 29 | 1,713 | 28.21% |
| XLY250620P00152000 | 2024-04-22 2:44PM EDT | 152.00 | 6.55 | 0.95 | 10.95 | 0.00 | - | 500 | 103 | 29.80% |
| XLY250620P00153000 | 2024-04-19 2:00PM EDT | 153.00 | 7.20 | 0.00 | 9.60 | 0.00 | - | 1,000 | 1,528 | 27.01% |
| XLY250620P00154000 | 2024-04-23 2:50PM EDT | 154.00 | 6.65 | 0.00 | 9.60 | 0.00 | - | 2 | 144 | 26.42% |
| XLY250620P00155000 | 2024-04-09 10:39AM EDT | 155.00 | 4.95 | 0.00 | 9.60 | 0.00 | - | 83 | 83 | 25.82% |
| XLY250620P00156000 | 2024-04-10 10:41AM EDT | 156.00 | 5.75 | 0.00 | 9.60 | 0.00 | - | 3 | 60 | 25.23% |
| XLY250620P00157000 | 2024-04-09 10:47AM EDT | 157.00 | 5.40 | 0.15 | 9.00 | 0.00 | - | 127 | 127 | 23.69% |
| XLY250620P00158000 | 2024-04-18 10:39AM EDT | 158.00 | 7.90 | 0.20 | 9.00 | 0.00 | - | 147 | 1,602 | 23.11% |
| XLY250620P00159000 | 2024-04-09 10:39AM EDT | 159.00 | 5.70 | 0.05 | 10.00 | 0.00 | - | 66 | 84 | 24.05% |
| XLY250620P00160000 | 2024-04-16 11:55AM EDT | 160.00 | 8.25 | 3.00 | 9.50 | 0.00 | - | 154 | 673 | 22.69% |
| XLY250620P00161000 | 2024-04-09 10:39AM EDT | 161.00 | 6.10 | 1.10 | 11.05 | 0.00 | - | 3 | 30 | 24.41% |
| XLY250620P00162000 | 2024-04-09 10:33AM EDT | 162.00 | 6.25 | 0.20 | 10.00 | 0.00 | - | 100 | 178 | 22.24% |
| XLY250620P00163000 | 2024-04-23 2:47PM EDT | 163.00 | 9.05 | 0.30 | 10.25 | 0.00 | - | 1 | 141 | 21.99% |
| XLY250620P00164000 | 2024-04-02 3:16PM EDT | 164.00 | 7.20 | 0.60 | 10.55 | 0.00 | - | 46 | 53 | 21.81% |
| XLY250620P00165000 | 2024-04-23 1:05PM EDT | 165.00 | 9.95 | 1.00 | 11.00 | 0.00 | - | 4 | 1,543 | 21.84% |
| XLY250620P00166000 | 2024-04-09 10:47AM EDT | 166.00 | 7.45 | 1.10 | 11.10 | 0.00 | - | 2 | 2,168 | 21.35% |
| XLY250620P00167000 | 2024-04-09 11:29AM EDT | 167.00 | 7.88 | 1.60 | 11.55 | 0.00 | - | 24 | 1,038 | 21.35% |
| XLY250620P00168000 | 2024-02-16 3:49PM EDT | 168.00 | 9.95 | 5.60 | 10.60 | 0.00 | - | 12 | 22 | 19.38% |
| XLY250620P00169000 | 2024-02-16 3:49PM EDT | 169.00 | 10.25 | 4.00 | 11.35 | 0.00 | - | 12 | 12 | 19.78% |
| XLY250620P00170000 | 2024-02-16 3:49PM EDT | 170.00 | 10.55 | 4.00 | 13.75 | 0.00 | - | 11 | 322 | 22.44% |
| XLY250620P00171000 | 2024-04-05 12:37PM EDT | 171.00 | 9.40 | 2.75 | 12.70 | 0.00 | - | 86 | 97 | 20.32% |
| XLY250620P00172000 | 2024-04-05 12:47PM EDT | 172.00 | 9.75 | 3.15 | 13.15 | 0.00 | - | 86 | 120 | 20.26% |
| XLY250620P00173000 | 2024-04-05 12:47PM EDT | 173.00 | 10.10 | 3.80 | 13.80 | 0.00 | - | 2 | 80 | 20.45% |
| XLY250620P00174000 | 2024-02-16 3:49PM EDT | 174.00 | 11.90 | 5.70 | 14.95 | 0.00 | - | 10 | 71 | 21.31% |
| XLY250620P00175000 | 2024-04-05 12:35PM EDT | 175.00 | 10.80 | 4.30 | 14.30 | 0.00 | - | 50 | 62 | 19.72% |
| XLY250620P00180000 | 2024-04-22 10:53AM EDT | 180.00 | 17.30 | 9.35 | 19.35 | 0.00 | - | 43 | 41 | 22.72% |
| XLY250620P00185000 | 2024-04-12 12:10PM EDT | 185.00 | 15.70 | 10.10 | 20.10 | 0.00 | - | 6 | 65 | 19.66% |
| XLY250620P00190000 | 2024-04-26 1:23PM EDT | 190.00 | 18.25 | 13.60 | 23.60 | -0.05 | -0.27% | 9 | 55 | 19.95% |
| XLY250620P00195000 | 2023-06-22 10:35AM EDT | 195.00 | 31.40 | 24.15 | 34.00 | 0.00 | - | 44 | 52 | 29.46% |
| XLY250620P00205000 | 2023-08-18 9:30AM EDT | 205.00 | 43.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 23.50% |
