Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.768,59 -1.326,24 (-2,17%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426C00185000 | 2024-04-17 10:31AM EDT | 2024-04-26 | 0.10 | 0.00 | 1.45 | 0.00 | - | 10 | 48 | 52.00% |
| XLY240503C00185000 | 2024-04-19 2:25PM EDT | 2024-05-03 | 0.26 | 0.03 | 1.07 | -0.06 | -18.75% | 10 | 55 | 41.46% |
| XLY240510C00185000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 0.40 | 0.00 | 1.64 | 0.00 | - | 24 | 58 | 39.30% |
| XLY240517C00185000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 0.45 | 0.00 | 2.00 | +0.06 | +15.38% | 14 | 772 | 36.74% |
| XLY240524C00185000 | 2024-04-17 11:26AM EDT | 2024-05-24 | 0.78 | 0.03 | 2.47 | 0.00 | - | 1 | 6 | 35.84% |
| XLY240621C00185000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 1.11 | 0.88 | 3.80 | -0.34 | -23.45% | 2,013 | 3,980 | 32.51% |
| XLY240920C00185000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 3.95 | 3.35 | 4.45 | -1.35 | -25.47% | 3 | 674 | 22.50% |
| XLY241220C00185000 | 2024-04-19 3:37PM EDT | 2024-12-20 | 7.10 | 6.25 | 7.95 | -0.55 | -7.19% | 99 | 930 | 24.71% |
| XLY250117C00185000 | 2024-04-19 11:56AM EDT | 2025-01-17 | 8.25 | 6.70 | 8.85 | -1.00 | -10.81% | 3 | 1,388 | 25.02% |
| XLY250321C00185000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 10.50 | 8.90 | 11.00 | -1.10 | -9.48% | 12 | 28 | 25.97% |
| XLY250620C00185000 | 2024-03-27 2:53PM EDT | 2025-06-20 | 20.00 | 6.05 | 16.00 | 0.00 | - | 1 | 205 | 29.95% |
| XLY260116C00185000 | 2024-03-25 3:59PM EDT | 2026-01-16 | 24.40 | 14.75 | 24.75 | 0.00 | - | 2 | 5 | 34.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426P00185000 | 2024-04-17 3:12PM EDT | 2024-04-26 | 12.55 | 13.15 | 17.70 | 0.00 | - | 8 | 0 | 80.01% |
| XLY240517P00185000 | 2024-04-19 12:11PM EDT | 2024-05-17 | 15.00 | 13.25 | 18.10 | +3.45 | +29.87% | 3 | 390 | 42.73% |
| XLY240524P00185000 | 2024-04-12 12:20PM EDT | 2024-05-24 | 8.66 | 13.15 | 18.05 | 0.00 | - | 2 | 2 | 37.92% |
| XLY240621P00185000 | 2024-04-18 11:20AM EDT | 2024-06-21 | 12.35 | 12.85 | 17.45 | 0.00 | - | 4 | 255 | 25.51% |
| XLY240920P00185000 | 2024-04-19 10:43AM EDT | 2024-09-20 | 15.75 | 14.15 | 18.65 | +6.40 | +68.45% | 1 | 343 | 19.76% |
| XLY241220P00185000 | 2024-04-16 2:03PM EDT | 2024-12-20 | 15.87 | 15.25 | 19.25 | 0.00 | - | 3 | 835 | 16.95% |
| XLY250117P00185000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 13.30 | 17.00 | 19.55 | 0.00 | - | 3 | 686 | 16.65% |
| XLY250321P00185000 | 2024-04-12 1:01PM EDT | 2025-03-21 | 18.45 | 16.70 | 21.60 | +3.60 | +24.24% | 1 | 474 | 18.52% |
| XLY250620P00185000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 15.70 | 14.60 | 23.50 | 0.00 | - | 6 | 65 | 19.19% |
| XLY260116P00185000 | 2024-04-19 10:51AM EDT | 2026-01-16 | 21.60 | 17.20 | 27.20 | -0.05 | -0.23% | 4 | 88 | 19.99% |
