Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.004,07 -255,22 (-0,43%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 30.00 | 10.82 | 8.80 | 13.50 | 0.00 | - | - | 1 | 146.88% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 32.00 | 9.01 | 6.70 | 11.35 | 0.00 | - | 10 | 10 | 338.28% |
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.59 | 5.75 | 9.15 | 0.00 | - | 100 | 101 | 140.23% |
| XLF240510C00035000 | 2024-05-03 3:28PM EDT | 35.00 | 5.65 | 3.50 | 8.35 | 0.00 | - | 2 | 2 | 266.60% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 36.00 | 4.40 | 3.00 | 7.50 | 0.00 | - | 1 | 0 | 86.91% |
| XLF240510C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.46 | 1.65 | 6.50 | 0.00 | - | 2 | 10 | 228.71% |
| XLF240510C00037500 | 2024-04-26 9:41AM EDT | 37.50 | 3.40 | 1.05 | 5.80 | 0.00 | - | 6 | 8 | 204.88% |
| XLF240510C00038000 | 2024-05-03 10:03AM EDT | 38.00 | 2.53 | 1.10 | 5.50 | 0.00 | - | 5 | 14 | 64.06% |
| XLF240510C00038500 | 2024-05-03 9:30AM EDT | 38.50 | 2.37 | 0.25 | 5.00 | 0.00 | - | 1 | 11 | 192.58% |
| XLF240510C00039000 | 2024-05-03 10:27AM EDT | 39.00 | 1.48 | 1.16 | 2.76 | 0.00 | - | 5 | 83 | 80.47% |
| XLF240510C00039500 | 2024-05-03 10:03AM EDT | 39.50 | 1.07 | 0.89 | 2.22 | 0.00 | - | 9 | 31 | 68.36% |
| XLF240510C00040000 | 2024-05-06 1:02PM EDT | 40.00 | 0.97 | 0.37 | 1.70 | +0.28 | +40.58% | 22 | 763 | 57.23% |
| XLF240510C00040500 | 2024-05-06 2:43PM EDT | 40.50 | 0.60 | 0.61 | 1.05 | +0.25 | +71.43% | 131 | 3,147 | 38.28% |
| XLF240510C00041000 | 2024-05-06 4:02PM EDT | 41.00 | 0.25 | 0.18 | 0.45 | +0.14 | +127.27% | 2,141 | 1,659 | 21.58% |
| XLF240510C00041500 | 2024-05-06 4:00PM EDT | 41.50 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 400 | 410 | 12.21% |
| XLF240510C00042000 | 2024-05-06 4:14PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 949 | 12.89% |
| XLF240510C00042500 | 2024-05-03 2:11PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,663 | 15.63% |
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 20.31% |
| XLF240510C00043500 | 2024-05-06 9:46AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 27.34% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 27 | 32.03% |
| XLF240510C00044500 | 2024-04-25 12:55PM EDT | 44.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.59% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 81.93% |
| XLF240510C00045500 | 2024-04-04 2:12PM EDT | 45.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 98 | 55.86% |
| XLF240510C00047000 | 2024-05-02 10:42AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 105.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 200 | 87.50% |
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 201 | 78.13% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,454 | 68.75% |
| XLF240510P00034500 | 2024-04-30 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 36 | 704 | 64.06% |
| XLF240510P00035000 | 2024-05-01 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,393 | 1,822 | 54.69% |
| XLF240510P00035500 | 2024-05-03 3:40PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 3,335 | 50.00% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5,589 | 50.00% |
| XLF240510P00036500 | 2024-05-03 3:41PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 28,845 | 45.31% |
| XLF240510P00037000 | 2024-05-03 10:42AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22,754 | 45.31% |
| XLF240510P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 7,022 | 40.63% |
| XLF240510P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 512 | 35.55% |
| XLF240510P00038500 | 2024-05-03 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 38 | 223 | 39.84% |
| XLF240510P00039000 | 2024-05-06 3:39PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 22 | 1,108 | 37.11% |
| XLF240510P00039500 | 2024-05-06 3:54PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,843 | 20.31% |
| XLF240510P00040000 | 2024-05-06 3:59PM EDT | 40.00 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 1,214 | 3,453 | 20.90% |
| XLF240510P00040500 | 2024-05-06 4:02PM EDT | 40.50 | 0.05 | 0.01 | 0.20 | -0.16 | -76.19% | 1,382 | 472 | 22.36% |
| XLF240510P00041000 | 2024-05-06 3:59PM EDT | 41.00 | 0.15 | 0.05 | 0.28 | -0.36 | -70.59% | 1,140 | 970 | 16.41% |
| XLF240510P00041500 | 2024-05-06 3:46PM EDT | 41.50 | 0.56 | 0.24 | 0.70 | -0.42 | -42.86% | 4 | 140 | 23.54% |
| XLF240510P00042000 | 2024-05-06 10:50AM EDT | 42.00 | 1.11 | 0.21 | 2.20 | -0.48 | -30.19% | 10 | 33 | 87.40% |
| XLF240510P00042500 | 2024-05-06 2:45PM EDT | 42.50 | 1.55 | 0.44 | 3.55 | -0.35 | -18.42% | 40 | 12 | 58.50% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 43.00 | 2.17 | 0.05 | 5.00 | 0.00 | - | - | 0 | 68.56% |
