Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00030000 | 2024-07-26 2:13PM EDT | 30.00 | 13.51 | 11.00 | 15.90 | +0.84 | +6.63% | 3 | 1 | 126.56% |
| XLF240802C00036000 | 2024-07-23 10:24AM EDT | 36.00 | 7.35 | 5.00 | 9.90 | 0.00 | - | - | 1 | 70.31% |
| XLF240802C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.61 | 5.00 | 9.60 | 0.00 | - | - | 1 | 110.35% |
| XLF240802C00038000 | 2024-07-11 3:49PM EDT | 38.00 | 4.40 | 3.00 | 7.85 | 0.00 | - | 3 | 6 | 207.91% |
| XLF240802C00038500 | 2024-06-21 3:04PM EDT | 38.50 | 3.04 | 2.10 | 7.00 | 0.00 | - | 3 | 4 | 181.15% |
| XLF240802C00039000 | 2024-07-10 2:51PM EDT | 39.00 | 2.93 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 58.01% |
| XLF240802C00039500 | 2024-07-12 1:57PM EDT | 39.50 | 3.17 | 1.65 | 6.50 | 0.00 | - | 30 | 29 | 55.18% |
| XLF240802C00040000 | 2024-07-26 3:51PM EDT | 40.00 | 3.45 | 1.21 | 6.00 | +0.60 | +21.05% | 3 | 56 | 52.34% |
| XLF240802C00040500 | 2024-07-25 12:12PM EDT | 40.50 | 3.00 | 0.80 | 5.50 | +0.30 | +11.11% | 2 | 14 | 50.00% |
| XLF240802C00041000 | 2024-07-25 3:59PM EDT | 41.00 | 2.53 | 0.23 | 5.00 | +0.60 | +31.09% | 2 | 222 | 157.72% |
| XLF240802C00041500 | 2024-07-26 1:58PM EDT | 41.50 | 1.96 | 0.80 | 5.00 | +0.26 | +15.29% | 9 | 293 | 76.17% |
| XLF240802C00042000 | 2024-07-26 3:41PM EDT | 42.00 | 1.45 | 0.60 | 2.00 | +0.29 | +25.00% | 12 | 435 | 49.22% |
| XLF240802C00042500 | 2024-07-26 3:43PM EDT | 42.50 | 0.99 | 0.30 | 5.00 | +0.28 | +39.44% | 162 | 334 | 91.31% |
| XLF240802C00043000 | 2024-07-26 3:36PM EDT | 43.00 | 0.60 | 0.35 | 0.97 | +0.25 | +71.43% | 234 | 5,195 | 31.30% |
| XLF240802C00043500 | 2024-07-26 3:59PM EDT | 43.50 | 0.34 | 0.29 | 0.40 | +0.14 | +70.00% | 2,300 | 1,390 | 18.46% |
| XLF240802C00044000 | 2024-07-26 4:07PM EDT | 44.00 | 0.18 | 0.12 | 0.18 | +0.12 | +200.00% | 4,440 | 3,526 | 16.90% |
| XLF240802C00044500 | 2024-07-26 3:45PM EDT | 44.50 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 65 | 246 | 15.63% |
| XLF240802C00045000 | 2024-07-26 3:13PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 349 | 375 | 19.34% |
| XLF240802C00045500 | 2024-07-25 3:50PM EDT | 45.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 50 | 335 | 57.72% |
| XLF240802C00046000 | 2024-07-26 3:12PM EDT | 46.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 50 | 341 | 44.73% |
| XLF240802C00046500 | 2024-07-22 11:19AM EDT | 46.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 536 | 49.81% |
| XLF240802C00047000 | 2024-07-17 1:17PM EDT | 47.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 340 | 897 | 56.45% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00034000 | 2024-07-02 11:26AM EDT | 34.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 100 | 163.97% |
| XLF240802P00035000 | 2024-07-10 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 15 | 331 | 94.14% |
| XLF240802P00036000 | 2024-07-01 2:38PM EDT | 36.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 85 | 438 | 82.42% |
| XLF240802P00036500 | 2024-07-22 9:57AM EDT | 36.50 | 0.01 | 0.00 | 1.87 | 0.00 | - | 100 | 250 | 150.20% |
| XLF240802P00037000 | 2024-07-26 1:09PM EDT | 37.00 | 0.03 | 0.00 | 1.38 | -0.02 | -40.00% | 10 | 291 | 126.66% |
| XLF240802P00037500 | 2024-07-02 11:12AM EDT | 37.50 | 0.05 | 0.00 | 0.87 | 0.00 | - | - | 11 | 101.37% |
| XLF240802P00038000 | 2024-07-26 9:46AM EDT | 38.00 | 0.01 | 0.00 | 0.83 | -0.02 | -66.67% | 1 | 31 | 93.55% |
| XLF240802P00038500 | 2024-07-17 9:45AM EDT | 38.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | 2 | 145 | 95.51% |
| XLF240802P00039000 | 2024-07-24 1:12PM EDT | 39.00 | 0.01 | 0.00 | 2.31 | 0.00 | - | 44 | 77 | 124.61% |
| XLF240802P00039500 | 2024-07-23 3:13PM EDT | 39.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 22 | 195 | 51.76% |
| XLF240802P00040000 | 2024-07-26 11:04AM EDT | 40.00 | 0.01 | 0.00 | 2.19 | -0.01 | -50.00% | 1 | 236 | 105.57% |
| XLF240802P00040500 | 2024-07-25 9:39AM EDT | 40.50 | 0.02 | 0.00 | 0.70 | -0.01 | -33.33% | 3 | 702 | 57.32% |
| XLF240802P00041000 | 2024-07-25 1:09PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 849 | 25.00% |
| XLF240802P00041500 | 2024-07-26 3:12PM EDT | 41.50 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 131 | 804 | 32.62% |
| XLF240802P00042000 | 2024-07-26 3:08PM EDT | 42.00 | 0.04 | 0.03 | 0.35 | -0.06 | -60.00% | 33 | 749 | 37.40% |
| XLF240802P00042500 | 2024-07-26 3:56PM EDT | 42.50 | 0.10 | 0.00 | 0.29 | -0.19 | -65.52% | 1,930 | 3,986 | 27.25% |
| XLF240802P00043000 | 2024-07-26 3:59PM EDT | 43.00 | 0.19 | 0.11 | 0.24 | -0.25 | -56.82% | 1,450 | 7,922 | 17.29% |
| XLF240802P00043500 | 2024-07-26 3:11PM EDT | 43.50 | 0.38 | 0.37 | 0.46 | -0.35 | -47.95% | 826 | 418 | 17.19% |
| XLF240802P00044000 | 2024-07-26 3:40PM EDT | 44.00 | 0.72 | 0.73 | 4.85 | -0.53 | -42.40% | 127 | 87 | 102.93% |
| XLF240802P00044500 | 2024-07-26 3:49PM EDT | 44.50 | 1.08 | 0.05 | 5.00 | -0.14 | -11.48% | 66 | 25 | 79.59% |
| XLF240802P00045000 | 2024-07-25 11:49AM EDT | 45.00 | 1.60 | 0.30 | 5.00 | -0.32 | -16.67% | 1 | 17 | 71.29% |
