Deutsche Märkte geschlossen

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
183,89-0,57 (-0,31%)
Börsenschluss: 04:00PM EDT
183,74 -0,15 (-0,08%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLY240405C001720002024-03-06 11:55AM EDT172.009.5510.0014.650.00-6668.53%
XLY240405C001750002024-03-22 10:44AM EDT175.007.837.3511.600.00-1858.15%
XLY240405C001760002024-03-18 11:31AM EDT176.005.306.2510.650.00--755.37%
XLY240405C001775002024-03-27 10:24AM EDT177.506.094.459.150.00-1450.24%
XLY240405C001780002024-03-18 11:15AM EDT178.003.954.458.650.00--248.49%
XLY240405C001790002024-03-19 12:50PM EDT179.003.623.257.700.00-1345.45%
XLY240405C001800002024-03-28 2:26PM EDT180.004.602.546.80-0.84-15.44%23442.77%
XLY240405C001810002024-03-26 10:31AM EDT181.003.552.395.900.00-52839.92%
XLY240405C001820002024-03-28 2:47PM EDT182.002.870.994.90+0.08+2.87%345135.94%
XLY240405C001825002024-03-28 4:01PM EDT182.501.691.764.40-1.02-37.64%62933.86%
XLY240405C001830002024-03-28 2:50PM EDT183.002.131.792.28-0.24-10.13%7210116.61%
XLY240405C001840002024-03-28 3:05PM EDT184.001.611.553.80-0.14-8.00%24835.47%
XLY240405C001850002024-03-28 3:17PM EDT185.001.130.511.40-0.07-5.83%132217.48%
XLY240405C001860002024-03-28 2:58PM EDT186.000.800.500.82-0.09-10.11%104415.26%
XLY240405C001870002024-03-27 3:21PM EDT187.000.440.260.450.00-21613.94%
XLY240405C001875002024-03-28 2:57PM EDT187.500.360.002.48-1.97-84.55%6636.74%
XLY240405C001880002024-03-28 1:36PM EDT188.000.310.002.41+0.02+6.90%21137.74%
XLY240405C001890002024-03-27 2:14PM EDT189.000.220.002.310.00-115239.97%
XLY240405C001900002024-03-28 10:18AM EDT190.000.180.000.20-0.29-61.70%42116.70%
XLY240405C001910002024-03-15 3:50PM EDT191.000.500.000.320.00-2121.12%
XLY240405C001920002024-03-21 2:40PM EDT192.000.270.001.660.00-202241.70%
XLY240405C001925002024-03-28 2:50PM EDT192.500.060.000.10-0.01-14.29%9318.46%
XLY240405C001940002024-02-29 12:21PM EDT194.000.680.002.100.00--152.08%
XLY240405C002000002024-03-26 1:20PM EDT200.000.010.002.130.00-1152.54%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLY240405P001500002024-03-26 10:16AM EDT150.000.050.000.090.00-171758.59%
XLY240405P001550002024-03-25 3:43PM EDT155.000.080.002.140.00--1090.23%
XLY240405P001570002024-03-27 3:08PM EDT157.000.100.001.820.00-171581.45%
XLY240405P001580002024-03-27 12:39PM EDT158.000.010.000.090.00-4449.71%
XLY240405P001600002024-03-28 10:40AM EDT160.000.080.001.74+0.04+100.00%54073.10%
XLY240405P001610002024-03-27 3:37PM EDT161.000.050.001.660.00-202069.73%
XLY240405P001640002024-03-26 2:54PM EDT164.000.080.001.760.00-404463.43%
XLY240405P001650002024-03-28 1:53PM EDT165.000.040.001.73-0.28-87.50%351260.67%
XLY240405P001660002024-03-28 2:14PM EDT166.000.060.001.84-0.32-84.21%82459.28%
XLY240405P001690002024-03-15 2:08PM EDT169.000.610.001.020.00--1053.44%
XLY240405P001700002024-03-21 10:37AM EDT170.000.130.002.210.00-11352.25%
XLY240405P001710002024-03-28 11:32AM EDT171.000.110.002.21-0.12-52.17%285664.92%
XLY240405P001720002024-03-15 11:49AM EDT172.001.000.002.220.00-101461.99%
XLY240405P001730002024-03-20 3:19PM EDT173.000.280.002.100.00-15657.42%
XLY240405P001740002024-03-20 3:19PM EDT174.000.300.001.900.00-252951.90%
XLY240405P001750002024-03-28 10:51AM EDT175.000.140.000.15-0.14-50.00%21121.58%
XLY240405P001760002024-03-28 10:53AM EDT176.000.150.002.26-0.10-40.00%128949.85%
XLY240405P001770002024-03-25 3:33PM EDT177.000.350.001.900.00-25042.58%
XLY240405P001775002024-03-28 2:52PM EDT177.500.160.002.16-0.05-23.81%153943.84%
XLY240405P001780002024-03-28 12:29PM EDT178.000.180.000.25-0.10-35.71%31017.82%
XLY240405P001790002024-03-28 9:51AM EDT179.000.230.002.24-0.16-41.03%24639.62%
XLY240405P001800002024-03-28 2:45PM EDT180.000.350.010.31-0.09-20.45%85214.21%
XLY240405P001810002024-03-28 3:32PM EDT181.000.410.120.50-0.03-6.82%91014.21%
XLY240405P001820002024-03-28 1:16PM EDT182.000.650.500.90-0.40-38.10%410815.53%
XLY240405P001825002024-03-28 2:45PM EDT182.500.830.171.20-0.34-29.06%39316.74%
XLY240405P001830002024-03-28 3:53PM EDT183.000.920.341.25-0.04-4.17%1912815.30%
XLY240405P001840002024-03-28 2:22PM EDT184.001.280.272.94-0.27-17.42%184726.56%
XLY240405P001850002024-03-28 3:51PM EDT185.001.831.452.58-0.22-10.73%83718.14%