Deutsche Märkte geschlossen
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.776,53 +39,57 (+0,10%) Bitcoin EUR
52.232,41 -399,18 (-0,76%) XRP EUR
0,49 -0,00 (-0,58%) Nasdaq Compositive
17.345,04 +319,16 (+1,87%) S&P 500
5.538,16 +42,64 (+0,78%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913C00030000 | 2024-09-05 1:05PM EDT | 30.00 | 14.87 | 12.10 | 15.90 | 0.00 | - | - | 2 | 492.38% |
| XLF240913C00035000 | 2024-08-21 10:50AM EDT | 35.00 | 8.85 | 7.15 | 10.70 | 0.00 | - | - | 3 | 334.77% |
| XLF240913C00037000 | 2024-09-03 3:13PM EDT | 37.00 | 8.50 | 6.55 | 7.80 | 0.00 | - | - | 8 | 196.88% |
| XLF240913C00038000 | 2024-09-06 12:39PM EDT | 38.00 | 6.40 | 4.30 | 6.85 | 0.00 | - | 1 | 1 | 181.64% |
| XLF240913C00039500 | 2024-09-03 10:14AM EDT | 39.50 | 6.05 | 4.50 | 4.85 | 0.00 | - | 4 | 6 | 93.75% |
| XLF240913C00040500 | 2024-09-06 2:54PM EDT | 40.50 | 3.74 | 2.91 | 4.15 | 0.00 | - | 8 | 13 | 111.13% |
| XLF240913C00041000 | 2024-09-09 1:24PM EDT | 41.00 | 4.28 | 2.91 | 3.30 | 0.00 | - | 5 | 6 | 62.50% |
| XLF240913C00041500 | 2024-09-10 11:11AM EDT | 41.50 | 2.92 | 2.71 | 2.82 | 0.00 | - | 11 | 50 | 57.81% |
| XLF240913C00042000 | 2024-09-10 3:37PM EDT | 42.00 | 2.52 | 2.22 | 2.27 | 0.00 | - | 4 | 25 | 42.97% |
| XLF240913C00042500 | 2024-09-09 10:05AM EDT | 42.50 | 1.24 | 1.72 | 1.80 | -1.16 | -48.33% | 2 | 17 | 39.06% |
| XLF240913C00043000 | 2024-09-11 2:52PM EDT | 43.00 | 1.20 | 1.24 | 1.43 | -0.45 | -27.27% | 50 | 101 | 42.48% |
| XLF240913C00043500 | 2024-09-11 2:19PM EDT | 43.50 | 0.61 | 0.77 | 0.89 | -0.44 | -41.90% | 151 | 1,669 | 29.10% |
| XLF240913C00044000 | 2024-09-11 3:02PM EDT | 44.00 | 0.34 | 0.37 | 0.39 | -0.32 | -48.48% | 1,242 | 1,570 | 17.68% |
| XLF240913C00044500 | 2024-09-11 3:17PM EDT | 44.50 | 0.11 | 0.11 | 0.12 | -0.24 | -68.57% | 1,007 | 1,428 | 15.14% |
| XLF240913C00045000 | 2024-09-11 2:40PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.53 | -96.36% | 1,870 | 3,285 | 15.63% |
| XLF240913C00045500 | 2024-09-11 2:49PM EDT | 45.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 115 | 6,072 | 26.56% |
| XLF240913C00046000 | 2024-09-11 2:37PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 227 | 1,503 | 22.66% |
| XLF240913C00046500 | 2024-09-10 9:46AM EDT | 46.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10,406 | 38.28% |
| XLF240913C00047000 | 2024-09-09 3:12PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 339 | 80.86% |
| XLF240913C00047500 | 2024-09-04 10:37AM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 36 | 70 | 88.96% |
| XLF240913C00048000 | 2024-08-30 11:36AM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 96.68% |
| XLF240913C00050000 | 2024-09-04 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 125.20% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913P00037000 | 2024-08-20 10:36AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 78.13% |
| XLF240913P00038000 | 2024-08-20 1:59PM EDT | 38.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 23 | 150.20% |
| XLF240913P00038500 | 2024-08-28 9:56AM EDT | 38.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 140.82% |
| XLF240913P00039000 | 2024-09-03 3:23PM EDT | 39.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 11 | 88.28% |
| XLF240913P00039500 | 2024-09-09 9:30AM EDT | 39.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 83 | 56.25% |
| XLF240913P00040000 | 2024-09-10 10:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,215 | 50.00% |
| XLF240913P00040500 | 2024-09-11 1:33PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 45.31% |
| XLF240913P00041000 | 2024-09-11 12:07PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 39.06% |
| XLF240913P00041500 | 2024-09-11 2:10PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 267 | 34.38% |
| XLF240913P00042000 | 2024-09-11 11:07AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 134 | 2,745 | 28.13% |
| XLF240913P00042500 | 2024-09-11 2:49PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 77 | 2,244 | 22.66% |
| XLF240913P00043000 | 2024-09-11 2:53PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,841 | 3,067 | 19.53% |
| XLF240913P00043500 | 2024-09-11 3:19PM EDT | 43.50 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 1,336 | 4,912 | 16.60% |
| XLF240913P00044000 | 2024-09-11 3:19PM EDT | 44.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 3,999 | 10,462 | 14.06% |
| XLF240913P00044500 | 2024-09-11 1:33PM EDT | 44.50 | 0.56 | 0.36 | 0.38 | +0.23 | +69.70% | 1,662 | 3,450 | 11.82% |
| XLF240913P00045000 | 2024-09-11 2:13PM EDT | 45.00 | 0.85 | 0.76 | 0.81 | +0.25 | +41.67% | 465 | 3,303 | 10.94% |
| XLF240913P00045500 | 2024-09-11 1:43PM EDT | 45.50 | 1.52 | 1.12 | 1.30 | +0.48 | +46.15% | 203 | 604 | 0.00% |
| XLF240913P00046000 | 2024-09-11 11:16AM EDT | 46.00 | 2.39 | 1.74 | 1.80 | +0.84 | +54.19% | 6 | 247 | 0.00% |
| XLF240913P00046500 | 2024-09-09 11:55AM EDT | 46.50 | 1.48 | 2.27 | 2.32 | 0.00 | - | 1 | 3 | 30.08% |
| XLF240913P00047000 | 2024-09-06 12:32PM EDT | 47.00 | 2.70 | 2.29 | 3.60 | 0.00 | - | 3 | 5 | 57.62% |
| XLF240913P00047500 | 2024-09-04 3:11PM EDT | 47.50 | 2.19 | 1.72 | 5.10 | 0.00 | - | 4 | 0 | 59.77% |
| XLF240913P00048000 | 2024-09-05 3:13PM EDT | 48.00 | 3.05 | 3.75 | 5.80 | 0.00 | - | 12 | 14 | 144.73% |
| XLF240913P00048500 | 2024-09-03 12:17PM EDT | 48.50 | 2.78 | 2.95 | 6.00 | 0.00 | - | - | 2 | 81.45% |
