Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.219,40 -99,43 (-0,19%) XRP EUR
0,49 -0,01 (-1,15%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 0.00% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 422.27% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 0.00% |
| XLF240920C00023000 | 2024-08-13 10:37AM EDT | 23.00 | 19.35 | 19.00 | 23.60 | 0.00 | - | 1 | 45 | 162.50% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 0.00% |
| XLF240920C00025000 | 2024-08-01 10:37AM EDT | 25.00 | 18.60 | 18.50 | 23.00 | 0.00 | - | 1 | 122 | 339.45% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.85 | 9.00 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-09-04 3:11PM EDT | 29.00 | 16.40 | 13.00 | 17.50 | 0.00 | - | 1 | 155 | 318.85% |
| XLF240920C00030000 | 2024-09-11 1:19PM EDT | 30.00 | 14.05 | 12.05 | 16.50 | -0.73 | -4.94% | 1 | 52 | 301.37% |
| XLF240920C00031000 | 2024-08-21 1:36PM EDT | 31.00 | 12.88 | 11.15 | 15.50 | 0.00 | - | 1 | 27 | 103.91% |
| XLF240920C00032000 | 2024-09-10 1:18PM EDT | 32.00 | 12.25 | 10.25 | 13.45 | 0.00 | - | 1 | 65 | 206.64% |
| XLF240920C00033000 | 2024-09-11 10:26AM EDT | 33.00 | 10.49 | 9.00 | 13.50 | -0.86 | -7.58% | 14 | 152 | 251.37% |
| XLF240920C00034000 | 2024-09-11 1:45PM EDT | 34.00 | 10.05 | 8.00 | 12.50 | -0.19 | -1.86% | 1 | 553 | 235.45% |
| XLF240920C00035000 | 2024-09-11 11:14AM EDT | 35.00 | 8.70 | 8.50 | 12.00 | -0.45 | -4.92% | 12 | 37,526 | 154.49% |
| XLF240920C00036000 | 2024-09-10 1:29PM EDT | 36.00 | 8.29 | 6.00 | 10.50 | 0.00 | - | 10 | 14,266 | 204.49% |
| XLF240920C00037000 | 2024-09-10 9:59AM EDT | 37.00 | 7.85 | 5.00 | 8.45 | 0.00 | - | 1 | 11,550 | 139.84% |
| XLF240920C00038000 | 2024-09-11 4:12PM EDT | 38.00 | 6.27 | 4.60 | 9.00 | +0.18 | +2.96% | 1 | 74,620 | 92.29% |
| XLF240920C00039000 | 2024-09-10 1:34PM EDT | 39.00 | 4.50 | 3.80 | 7.25 | -0.93 | -17.13% | 1 | 22,203 | 63.87% |
| XLF240920C00040000 | 2024-09-11 3:23PM EDT | 40.00 | 4.31 | 2.95 | 7.00 | +0.11 | +2.62% | 15,029 | 141,351 | 79.39% |
| XLF240920C00040500 | 2024-08-30 3:37PM EDT | 40.50 | 3.90 | 1.50 | 6.00 | -1.30 | -25.00% | 1 | 1 | 136.72% |
| XLF240920C00041000 | 2024-09-11 9:37AM EDT | 41.00 | 3.25 | 1.83 | 6.00 | -0.05 | -1.52% | 105 | 34,002 | 64.84% |
| XLF240920C00041500 | 2024-08-22 2:49PM EDT | 41.50 | 2.82 | 1.00 | 5.00 | 0.00 | - | 31 | 94 | 121.44% |
| XLF240920C00042000 | 2024-09-11 3:44PM EDT | 42.00 | 2.30 | 1.26 | 3.10 | -0.33 | -12.55% | 53 | 35,240 | 60.64% |
| XLF240920C00042500 | 2024-09-11 1:32PM EDT | 42.50 | 1.70 | 1.15 | 5.00 | -0.08 | -4.49% | 10 | 56 | 72.07% |
| XLF240920C00043000 | 2024-09-11 3:59PM EDT | 43.00 | 1.56 | 1.23 | 2.01 | -0.14 | -8.24% | 1,227 | 105,434 | 44.04% |
| XLF240920C00043500 | 2024-09-11 4:00PM EDT | 43.50 | 1.07 | 0.55 | 5.00 | -0.22 | -17.05% | 124 | 333 | 81.64% |
| XLF240920C00044000 | 2024-09-11 3:59PM EDT | 44.00 | 0.72 | 0.57 | 0.95 | -0.19 | -20.88% | 3,279 | 35,855 | 27.54% |
| XLF240920C00044500 | 2024-09-11 3:59PM EDT | 44.50 | 0.43 | 0.19 | 0.73 | -0.16 | -27.12% | 2,821 | 5,875 | 28.52% |
| XLF240920C00045000 | 2024-09-11 3:59PM EDT | 45.00 | 0.21 | 0.12 | 0.21 | -0.14 | -40.00% | 314 | 52,769 | 16.55% |
| XLF240920C00045500 | 2024-09-11 3:56PM EDT | 45.50 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 73 | 9,249 | 18.95% |
| XLF240920C00046000 | 2024-09-11 3:43PM EDT | 46.00 | 0.03 | 0.02 | 0.12 | -0.05 | -62.50% | 208 | 32,515 | 21.68% |
| XLF240920C00046500 | 2024-09-11 10:00AM EDT | 46.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 9,564 | 24.41% |
| XLF240920C00047000 | 2024-09-11 1:19PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 25 | 8,245 | 23.63% |
| XLF240920C00048000 | 2024-09-09 3:13PM EDT | 48.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 4,251 | 10,133 | 60.06% |
| XLF240920C00048500 | 2024-09-09 3:56PM EDT | 48.50 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 383 | 52.44% |
| XLF240920C00049000 | 2024-09-05 1:41PM EDT | 49.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 7,750 | 45.90% |
| XLF240920C00050000 | 2024-08-22 3:26PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 901 | 49.81% |
| XLF240920C00051000 | 2024-08-14 11:27AM EDT | 51.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 8 | 80 | 59.57% |
| XLF240920C00052000 | 2024-09-10 10:16AM EDT | 52.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 59.38% |
| XLF240920C00053000 | 2024-08-21 10:05AM EDT | 53.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 123 | 78.13% |
| XLF240920C00054000 | 2024-09-06 2:52PM EDT | 54.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 34 | 83.98% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 79.49% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 75.78% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-08-06 10:37AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15,709 | 273.44% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 362.50% |
| XLF240920P00018000 | 2024-06-10 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 11 | 937 | 314.84% |
| XLF240920P00019000 | 2024-08-05 9:41AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| XLF240920P00020000 | 2024-06-27 11:05AM EDT | 20.00 | 0.01 | 0.00 | 4.75 | 0.00 | - | 1 | 870 | 524.02% |
| XLF240920P00021000 | 2024-06-27 11:06AM EDT | 21.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 1 | 292 | 313.28% |
| XLF240920P00022000 | 2024-06-27 11:08AM EDT | 22.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 9 | 326 | 260.94% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 176.56% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 151.56% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 167.19% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 3,236 | 153.13% |
| XLF240920P00027000 | 2024-08-05 1:07PM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 17,092 | 128.13% |
| XLF240920P00028000 | 2024-08-06 12:22PM EDT | 28.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7,645 | 206.84% |
| XLF240920P00029000 | 2024-08-02 11:22AM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 3,197 | 329.69% |
| XLF240920P00030000 | 2024-09-03 2:48PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 40,923 | 103.13% |
| XLF240920P00031000 | 2024-08-08 10:00AM EDT | 31.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 7,897 | 98.44% |
| XLF240920P00032000 | 2024-08-09 2:24PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 107 | 13,901 | 78.13% |
| XLF240920P00033000 | 2024-08-21 10:05AM EDT | 33.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 10 | 15,162 | 125.98% |
| XLF240920P00034000 | 2024-08-19 2:04PM EDT | 34.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 19,406 | 112.11% |
| XLF240920P00035000 | 2024-09-05 11:43AM EDT | 35.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 107,710 | 59.38% |
| XLF240920P00036000 | 2024-09-11 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 305 | 46,184 | 67.19% |
| XLF240920P00037000 | 2024-09-11 10:25AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 49,197 | 50.78% |
| XLF240920P00038000 | 2024-09-11 10:02AM EDT | 38.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 90,357 | 60.74% |
| XLF240920P00038500 | 2024-09-09 12:29PM EDT | 38.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 2 | 70.51% |
| XLF240920P00039000 | 2024-09-10 11:51AM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45,248 | 44.14% |
| XLF240920P00039500 | 2024-09-11 10:31AM EDT | 39.50 | 0.05 | 0.00 | 0.49 | +0.02 | +66.67% | 108 | 581 | 59.08% |
| XLF240920P00040000 | 2024-09-11 11:56AM EDT | 40.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 116 | 86,161 | 42.77% |
| XLF240920P00040500 | 2024-09-11 10:02AM EDT | 40.50 | 0.08 | 0.00 | 0.32 | +0.04 | +100.00% | 2 | 1,363 | 54.20% |
| XLF240920P00041000 | 2024-09-11 11:19AM EDT | 41.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 352 | 69,659 | 32.62% |
| XLF240920P00041500 | 2024-09-11 12:42PM EDT | 41.50 | 0.09 | 0.00 | 0.80 | 0.00 | - | 70 | 6,457 | 66.11% |
| XLF240920P00042000 | 2024-09-11 2:52PM EDT | 42.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 3,778 | 52,153 | 33.11% |
| XLF240920P00042500 | 2024-09-11 3:36PM EDT | 42.50 | 0.10 | 0.05 | 0.28 | -0.02 | -16.67% | 103 | 5,181 | 31.54% |
| XLF240920P00043000 | 2024-09-11 3:30PM EDT | 43.00 | 0.15 | 0.05 | 0.28 | -0.01 | -6.25% | 22,605 | 29,673 | 26.17% |
| XLF240920P00043500 | 2024-09-11 3:29PM EDT | 43.50 | 0.23 | 0.13 | 0.33 | 0.00 | - | 7,934 | 7,647 | 22.32% |
| XLF240920P00044000 | 2024-09-11 3:52PM EDT | 44.00 | 0.38 | 0.23 | 0.45 | -0.15 | -28.30% | 7,211 | 38,412 | 19.87% |
| XLF240920P00044500 | 2024-09-11 3:58PM EDT | 44.50 | 0.52 | 0.00 | 0.82 | -0.02 | -3.70% | 1,193 | 10,037 | 24.02% |
| XLF240920P00045000 | 2024-09-11 2:11PM EDT | 45.00 | 1.02 | 0.77 | 1.64 | +0.26 | +34.21% | 151 | 7,951 | 42.29% |
| XLF240920P00045500 | 2024-09-11 12:17PM EDT | 45.50 | 1.81 | 0.43 | 2.05 | +0.67 | +58.77% | 26 | 4,135 | 45.70% |
| XLF240920P00046000 | 2024-09-11 1:02PM EDT | 46.00 | 1.61 | 0.08 | 5.00 | -0.16 | -9.04% | 7 | 551 | 51.27% |
| XLF240920P00046500 | 2024-09-09 3:31PM EDT | 46.50 | 1.54 | 0.16 | 5.00 | 0.00 | - | 100 | 140 | 126.61% |
| XLF240920P00047000 | 2024-09-11 3:57PM EDT | 47.00 | 2.70 | 0.15 | 5.00 | +0.02 | +0.75% | 6 | 6 | 115.43% |
| XLF240920P00048000 | 2024-09-06 11:04AM EDT | 48.00 | 3.25 | 1.78 | 6.00 | 0.00 | - | 2 | 4 | 126.95% |
| XLF240920P00048500 | 2024-09-03 10:29AM EDT | 48.50 | 3.08 | 1.56 | 6.45 | 0.00 | - | 10 | 0 | 130.57% |
| XLF240920P00050000 | 2024-08-16 3:46PM EDT | 50.00 | 6.31 | 3.40 | 8.00 | 0.00 | - | 2 | 0 | 147.80% |
| XLF240920P00052000 | 2024-09-03 3:56PM EDT | 52.00 | 6.65 | 5.90 | 10.00 | 0.00 | - | 7 | 3 | 71.68% |
| XLF240920P00053000 | 2024-09-03 3:48PM EDT | 53.00 | 7.75 | 6.50 | 11.00 | 0.00 | - | - | 5 | 52.73% |
| XLF240920P00054000 | 2024-09-03 9:34AM EDT | 54.00 | 8.20 | 7.00 | 11.70 | 0.00 | - | - | 0 | 171.68% |
