Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.531,65 -90,43 (-0,22%) Bitcoin EUR
54.698,48 +2.784,37 (+5,36%) XRP EUR
0,53 +0,01 (+1,92%) Nasdaq Compositive
17.579,10 -13,03 (-0,07%) S&P 500
5.621,47 -11,62 (-0,21%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00025000 | 2024-08-20 9:40AM EDT | 25.00 | 19.05 | 20.25 | 20.40 | 0.00 | - | 1 | 2 | 99.22% |
| XLF241018C00030000 | 2024-08-02 3:40PM EDT | 30.00 | 12.28 | 13.50 | 18.00 | 0.00 | - | 15 | 20 | 105.57% |
| XLF241018C00032000 | 2024-09-16 3:33PM EDT | 32.00 | 13.15 | 13.30 | 13.40 | 0.00 | - | 8 | 8 | 65.04% |
| XLF241018C00033000 | 2024-09-16 3:33PM EDT | 33.00 | 12.05 | 12.25 | 12.40 | 0.00 | - | 8 | 10 | 57.23% |
| XLF241018C00034000 | 2024-07-23 3:52PM EDT | 34.00 | 9.62 | 8.00 | 12.50 | 0.00 | - | 1 | 26 | 107.67% |
| XLF241018C00035000 | 2024-09-12 10:08AM EDT | 35.00 | 9.20 | 10.30 | 10.40 | 0.00 | - | 2 | 54 | 50.59% |
| XLF241018C00036000 | 2024-08-21 10:18AM EDT | 36.00 | 8.20 | 9.30 | 9.40 | 0.00 | - | 1 | 323 | 49.81% |
| XLF241018C00037000 | 2024-09-11 10:25AM EDT | 37.00 | 6.20 | 8.30 | 8.40 | 0.00 | - | 1 | 11 | 44.92% |
| XLF241018C00038000 | 2024-09-17 10:16AM EDT | 38.00 | 7.42 | 7.35 | 7.40 | +1.57 | +26.84% | 1 | 43 | 40.14% |
| XLF241018C00039000 | 2024-09-16 12:21PM EDT | 39.00 | 6.05 | 6.35 | 6.45 | 0.00 | - | 15 | 569 | 37.94% |
| XLF241018C00040000 | 2024-09-17 12:19PM EDT | 40.00 | 5.50 | 5.40 | 5.50 | +0.30 | +5.77% | 2 | 394 | 35.06% |
| XLF241018C00041000 | 2024-09-17 10:56AM EDT | 41.00 | 4.50 | 4.40 | 4.50 | +0.32 | +7.66% | 3 | 1,985 | 29.88% |
| XLF241018C00042000 | 2024-09-17 1:32PM EDT | 42.00 | 3.45 | 3.50 | 3.55 | +0.18 | +5.50% | 30 | 6,815 | 26.22% |
| XLF241018C00043000 | 2024-09-17 12:47PM EDT | 43.00 | 2.58 | 2.60 | 2.64 | +0.22 | +9.32% | 31 | 13,218 | 22.95% |
| XLF241018C00044000 | 2024-09-17 2:17PM EDT | 44.00 | 1.78 | 1.77 | 1.80 | +0.18 | +11.25% | 137 | 32,472 | 20.17% |
| XLF241018C00045000 | 2024-09-17 2:19PM EDT | 45.00 | 1.07 | 1.09 | 1.10 | +0.14 | +15.05% | 716 | 27,961 | 18.26% |
| XLF241018C00046000 | 2024-09-17 2:18PM EDT | 46.00 | 0.57 | 0.56 | 0.58 | +0.12 | +26.67% | 1,091 | 34,367 | 16.85% |
| XLF241018C00047000 | 2024-09-17 2:20PM EDT | 47.00 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 429 | 38,501 | 16.21% |
| XLF241018C00048000 | 2024-09-17 1:43PM EDT | 48.00 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 240 | 7,322 | 16.31% |
| XLF241018C00049000 | 2024-09-17 12:00PM EDT | 49.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 1 | 2,356 | 17.19% |
| XLF241018C00050000 | 2024-09-13 10:22AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,030 | 17.97% |
| XLF241018C00051000 | 2024-09-16 9:32AM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 200 | 19.53% |
| XLF241018C00052000 | 2024-09-16 12:29PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 27 | 22.27% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00025000 | 2024-06-17 11:24AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 92.97% |
| XLF241018P00026000 | 2024-06-13 12:04PM EDT | 26.00 | 0.04 | 0.00 | 2.26 | 0.00 | - | 20 | 180 | 168.65% |
| XLF241018P00027000 | 2024-08-05 12:15PM EDT | 27.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 20 | 28 | 141.11% |
| XLF241018P00029000 | 2024-06-20 12:38PM EDT | 29.00 | 0.06 | 0.03 | 3.40 | 0.00 | - | - | 8 | 165.14% |
| XLF241018P00030000 | 2024-08-07 3:57PM EDT | 30.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 12 | 72 | 105.37% |
| XLF241018P00031000 | 2024-08-26 3:14PM EDT | 31.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 30 | 431 | 57.81% |
| XLF241018P00032000 | 2024-09-11 10:15AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 483 | 53.13% |
| XLF241018P00033000 | 2024-09-11 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 53.13% |
| XLF241018P00034000 | 2024-09-17 10:12AM EDT | 34.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 666 | 44.92% |
| XLF241018P00035000 | 2024-09-11 3:44PM EDT | 35.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 39,199 | 41.02% |
| XLF241018P00036000 | 2024-09-17 10:32AM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 10 | 8,586 | 38.67% |
| XLF241018P00037000 | 2024-09-17 10:30AM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2 | 1,382 | 35.94% |
| XLF241018P00038000 | 2024-09-16 11:43AM EDT | 38.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,492 | 33.01% |
| XLF241018P00039000 | 2024-09-16 2:08PM EDT | 39.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 2,889 | 30.57% |
| XLF241018P00040000 | 2024-09-17 10:58AM EDT | 40.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 63 | 31,382 | 27.54% |
| XLF241018P00041000 | 2024-09-17 12:56PM EDT | 41.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 58 | 9,479 | 24.71% |
| XLF241018P00042000 | 2024-09-17 11:29AM EDT | 42.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 43 | 55,224 | 22.07% |
| XLF241018P00043000 | 2024-09-17 1:22PM EDT | 43.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 261 | 41,693 | 19.92% |
| XLF241018P00044000 | 2024-09-17 2:08PM EDT | 44.00 | 0.44 | 0.43 | 0.44 | -0.02 | -4.35% | 1,213 | 43,527 | 17.73% |
| XLF241018P00045000 | 2024-09-17 2:18PM EDT | 45.00 | 0.76 | 0.73 | 0.75 | -0.05 | -6.17% | 1,585 | 23,190 | 16.26% |
| XLF241018P00046000 | 2024-09-17 10:52AM EDT | 46.00 | 1.18 | 1.23 | 1.26 | -0.20 | -14.49% | 32 | 564 | 15.38% |
| XLF241018P00047000 | 2024-09-17 10:07AM EDT | 47.00 | 1.90 | 1.95 | 2.00 | -0.25 | -11.63% | 5 | 397 | 15.58% |
| XLF241018P00048000 | 2024-09-17 10:13AM EDT | 48.00 | 2.86 | 2.84 | 2.90 | -0.84 | -22.70% | 16 | 34 | 17.24% |
| XLF241018P00049000 | 2024-09-12 11:56AM EDT | 49.00 | 4.85 | 3.80 | 3.90 | 0.00 | - | - | 125 | 21.29% |
| XLF241018P00050000 | 2024-09-16 2:40PM EDT | 50.00 | 5.06 | 4.80 | 4.85 | 0.00 | - | 4 | 86 | 22.66% |
| XLF241018P00051000 | 2024-09-10 10:11AM EDT | 51.00 | 6.60 | 5.80 | 5.85 | 0.00 | - | - | 3 | 25.98% |
| XLF241018P00052000 | 2024-09-12 10:06AM EDT | 52.00 | 8.00 | 6.75 | 6.85 | 0.00 | - | - | 10 | 29.20% |
| XLF241018P00053000 | 2024-09-12 10:09AM EDT | 53.00 | 8.95 | 7.75 | 7.85 | 0.00 | - | - | 63 | 32.23% |
| XLF241018P00055000 | 2024-09-12 10:35AM EDT | 55.00 | 10.85 | 9.75 | 9.85 | 0.00 | - | - | 1 | 38.09% |
| XLF241018P00057000 | 2024-09-11 10:06AM EDT | 57.00 | 13.40 | 11.75 | 11.85 | 0.00 | - | - | 6 | 43.56% |
