Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Xylem Inc. (XYL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719C00050000 | 2024-05-07 11:22AM EDT | 50.00 | 90.38 | 84.90 | 89.50 | 0.00 | - | 3 | 1 | 0.00% |
| XYL240719C00095000 | 2024-02-07 10:55AM EDT | 95.00 | 30.00 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| XYL240719C00100000 | 2023-12-21 12:05PM EDT | 100.00 | 16.20 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| XYL240719C00105000 | 2024-04-19 12:28PM EDT | 105.00 | 24.00 | 36.50 | 41.40 | 0.00 | - | 2 | 6 | 107.18% |
| XYL240719C00110000 | 2024-05-29 12:30PM EDT | 110.00 | 28.34 | 28.90 | 33.30 | 0.00 | - | 3 | 267 | 58.59% |
| XYL240719C00115000 | 2024-05-30 1:48PM EDT | 115.00 | 28.25 | 23.60 | 27.90 | 0.00 | - | 2 | 86 | 73.02% |
| XYL240719C00120000 | 2024-06-05 3:10PM EDT | 120.00 | 20.30 | 19.10 | 23.20 | 0.00 | - | 1 | 211 | 65.21% |
| XYL240719C00125000 | 2024-05-30 10:32AM EDT | 125.00 | 16.36 | 14.20 | 18.10 | 0.00 | - | 2 | 109 | 53.47% |
| XYL240719C00130000 | 2024-06-18 2:40PM EDT | 130.00 | 11.10 | 9.80 | 13.60 | -1.40 | -11.20% | 2 | 124 | 46.30% |
| XYL240719C00135000 | 2024-06-17 2:34PM EDT | 135.00 | 6.87 | 6.30 | 8.40 | 0.00 | - | 1 | 71 | 33.03% |
| XYL240719C00140000 | 2024-06-18 3:38PM EDT | 140.00 | 3.60 | 3.50 | 3.70 | +0.22 | +6.51% | 7 | 131 | 21.55% |
| XYL240719C00145000 | 2024-06-18 3:46PM EDT | 145.00 | 1.45 | 1.30 | 1.55 | +0.05 | +3.57% | 4 | 1,341 | 20.33% |
| XYL240719C00150000 | 2024-06-18 3:38PM EDT | 150.00 | 0.40 | 0.30 | 0.50 | +0.25 | +166.67% | 4 | 161 | 19.56% |
| XYL240719C00155000 | 2024-06-18 10:49AM EDT | 155.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 27 | 22.02% |
| XYL240719C00160000 | 2024-06-18 3:38PM EDT | 160.00 | 0.40 | 0.05 | 0.40 | +0.19 | +90.48% | 1 | 11 | 30.23% |
| XYL240719C00165000 | 2024-05-29 2:38PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 41.16% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XYL240719P00075000 | 2023-11-29 10:47AM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XYL240719P00085000 | 2024-03-27 3:53PM EDT | 85.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 2 | 15 | 108.59% |
| XYL240719P00090000 | 2024-02-29 4:16PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 83.98% |
| XYL240719P00095000 | 2024-04-29 9:48AM EDT | 95.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 74.22% |
| XYL240719P00100000 | 2024-04-10 9:38AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XYL240719P00105000 | 2024-05-17 1:56PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 361 | 58.50% |
| XYL240719P00110000 | 2024-04-08 3:32PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 306 | 50.64% |
| XYL240719P00115000 | 2024-05-24 9:51AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 50.39% |
| XYL240719P00120000 | 2024-06-06 2:49PM EDT | 120.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | 1 | 136 | 33.74% |
| XYL240719P00125000 | 2024-05-29 10:03AM EDT | 125.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 26.51% |
| XYL240719P00130000 | 2024-06-17 2:01PM EDT | 130.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 315 | 354 | 21.49% |
| XYL240719P00135000 | 2024-06-18 11:39AM EDT | 135.00 | 1.20 | 0.95 | 1.10 | -0.12 | -9.09% | 1 | 82 | 19.15% |
| XYL240719P00140000 | 2024-06-14 3:03PM EDT | 140.00 | 3.90 | 2.45 | 2.70 | 0.00 | - | 41 | 193 | 17.69% |
| XYL240719P00145000 | 2024-05-31 3:59PM EDT | 145.00 | 5.64 | 5.20 | 6.70 | 0.00 | - | 1 | 29 | 23.90% |
