Deutsche Märkte geschlossen

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,90+0,69 (+0,37%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLY211001C001650002021-09-03 3:55PM EDT165.0018.5717.5022.100.00-5091.09%
XLY211001C001740002021-08-25 10:19AM EDT174.008.818.5013.050.00--161.72%
XLY211001C001750002021-09-08 3:53PM EDT175.009.637.5012.200.00-1660.33%
XLY211001C001760002021-09-10 3:38PM EDT176.008.306.5011.100.00-145955.71%
XLY211001C001770002021-09-14 10:57AM EDT177.006.565.5010.050.00-1151.71%
XLY211001C001775002021-09-24 3:56PM EDT177.507.605.0510.00+4.31+131.00%5855.25%
XLY211001C001780002021-09-24 9:46AM EDT178.005.654.609.40+0.05+0.89%51352.32%
XLY211001C001790002021-09-22 2:16PM EDT179.005.083.658.300.00-191747.58%
XLY211001C001800002021-09-24 10:45AM EDT180.004.553.107.55-0.31-6.38%32446.63%
XLY211001C001810002021-09-24 3:41PM EDT181.004.222.296.75-0.38-8.26%32344.87%
XLY211001C001820002021-09-24 3:13PM EDT182.003.081.545.80-0.67-17.87%333241.36%
XLY211001C001825002021-09-21 10:58AM EDT182.501.351.664.050.00-12826.42%
XLY211001C001830002021-09-24 10:46AM EDT183.002.100.835.00+0.02+0.96%33839.14%
XLY211001C001840002021-09-24 3:54PM EDT184.002.110.714.20+0.19+9.90%5010036.63%
XLY211001C001850002021-09-24 3:52PM EDT185.001.460.932.63-0.04-2.67%207826.22%
XLY211001C001860002021-09-24 3:54PM EDT186.000.970.813.95+0.05+5.43%144843.73%
XLY211001C001870002021-09-24 3:59PM EDT187.000.560.221.75-0.04-6.67%156825.98%
XLY211001C001875002021-09-24 3:47PM EDT187.500.390.380.99-0.08-17.02%44219.74%
XLY211001C001880002021-09-24 4:02PM EDT188.000.240.190.82-0.23-48.94%3212019.41%
XLY211001C001890002021-09-24 12:07PM EDT189.000.100.011.08-0.33-76.74%15025.54%
XLY211001C001900002021-09-15 2:45PM EDT190.000.310.000.740.00-62724.22%
XLY211001C001910002021-09-24 3:59PM EDT191.000.060.000.49-0.34-85.00%111123.15%
XLY211001C001920002021-09-10 1:20PM EDT192.000.290.000.290.00-1,2671,26721.83%
XLY211001C001925002021-09-22 1:02PM EDT192.500.050.000.290.00-2222.90%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLY211001P001400002021-09-23 9:36AM EDT140.000.08-0.300.00-11108.40%
XLY211001P001625002021-09-08 10:20AM EDT162.500.310.000.120.00-1148.44%
XLY211001P001640002021-09-01 9:54AM EDT164.000.430.000.140.00-2246.68%
XLY211001P001650002021-09-20 11:35AM EDT165.000.580.000.170.00-1246.29%
XLY211001P001660002021-09-20 3:17PM EDT166.000.780.000.160.00-4243.75%
XLY211001P001670002021-09-20 2:37PM EDT167.000.820.000.180.00-7642.68%
XLY211001P001675002021-09-20 2:37PM EDT167.500.860.030.190.00-14842.09%
XLY211001P001680002021-09-22 1:02PM EDT168.000.240.000.240.00-21143.07%
XLY211001P001690002021-09-20 12:02PM EDT169.000.740.000.220.00-24240.19%
XLY211001P001700002021-09-23 10:15AM EDT170.000.210.000.230.00-22138.38%
XLY211001P001710002021-09-20 2:59PM EDT171.001.300.000.260.00-27237.26%
XLY211001P001720002021-09-17 10:29AM EDT172.000.500.000.270.00-23535.35%
XLY211001P001725002021-09-21 3:59PM EDT172.500.810.000.290.00-11,18934.86%
XLY211001P001730002021-09-22 1:02PM EDT173.000.470.050.360.00-21,30135.60%
XLY211001P001740002021-09-21 11:14AM EDT174.000.980.000.360.00-13233.25%
XLY211001P001750002021-09-24 11:50AM EDT175.000.240.000.43-0.13-35.14%25012232.42%
XLY211001P001760002021-09-20 1:27PM EDT176.002.070.010.270.00-25626.42%
XLY211001P001770002021-09-24 12:03PM EDT177.000.310.200.36-0.04-11.43%31624826.07%
XLY211001P001775002021-09-17 1:02PM EDT177.500.670.000.820.00-11632.69%
XLY211001P001780002021-09-23 10:04AM EDT178.000.470.040.620.00-11328.20%
XLY211001P001790002021-09-24 3:36PM EDT179.000.320.060.82-0.17-34.69%159328.35%
XLY211001P001800002021-09-24 2:56PM EDT180.000.450.100.86-0.13-22.41%6079825.90%
XLY211001P001810002021-09-24 3:43PM EDT181.000.510.140.66-0.32-38.55%1014720.24%
XLY211001P001820002021-09-24 3:05PM EDT182.000.750.111.18-0.27-26.47%1717023.19%
XLY211001P001825002021-09-24 10:29AM EDT182.501.050.141.59-0.09-7.89%52325.78%
XLY211001P001830002021-09-23 10:51AM EDT183.001.260.162.200.00-513130.08%
XLY211001P001840002021-09-24 3:57PM EDT184.001.091.101.99-0.51-31.87%113623.68%
XLY211001P001850002021-09-24 2:39PM EDT185.001.940.284.35+0.14+7.78%31442.09%
XLY211001P001860002021-09-23 2:42PM EDT186.002.490.504.900.00-16642.25%
XLY211001P001870002021-09-24 10:26AM EDT187.003.450.605.00+0.20+6.15%2937.57%
XLY211001P001880002021-09-09 1:01PM EDT188.004.551.205.850.00--3639.97%