Deutsche Märkte geschlossen
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.342,16 -167,00 (-0,32%) XRP EUR
0,49 -0,00 (-0,55%) 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:
Callsfür30. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250630C00036000 | 2024-07-24 11:10AM EDT | 36.00 | 8.45 | 7.50 | 11.90 | 0.00 | - | 1 | 1 | 49.16% |
| XLF250630C00039000 | 2024-08-05 10:32AM EDT | 39.00 | 4.93 | 6.30 | 9.70 | 0.00 | - | - | 1 | 45.48% |
| XLF250630C00041000 | 2024-08-29 10:39AM EDT | 41.00 | 6.20 | 4.75 | 6.95 | 0.00 | - | 3 | 3 | 33.78% |
| XLF250630C00042000 | 2024-08-30 2:57PM EDT | 42.00 | 5.65 | 3.75 | 4.85 | 0.00 | - | 1 | 20 | 23.24% |
| XLF250630C00043000 | 2024-09-11 1:25PM EDT | 43.00 | 3.88 | 3.30 | 4.10 | +0.13 | +3.47% | 5 | 13 | 21.86% |
| XLF250630C00044000 | 2024-08-29 12:53PM EDT | 44.00 | 4.10 | 2.09 | 3.45 | 0.00 | - | 1 | 1,063 | 20.90% |
| XLF250630C00045000 | 2024-09-09 1:32PM EDT | 45.00 | 3.39 | 1.25 | 2.90 | 0.00 | - | 23 | 98 | 20.29% |
| XLF250630C00046000 | 2024-08-29 9:45AM EDT | 46.00 | 2.50 | 2.05 | 2.38 | 0.00 | - | 1 | 21 | 19.57% |
| XLF250630C00047000 | 2024-07-19 10:01AM EDT | 47.00 | 1.69 | 0.05 | 2.66 | 0.00 | - | 25 | 25 | 23.69% |
| XLF250630C00048000 | 2024-08-13 10:20AM EDT | 48.00 | 0.79 | 1.36 | 1.47 | 0.00 | - | 3 | 13 | 17.95% |
| XLF250630C00049000 | 2024-08-22 11:50AM EDT | 49.00 | 0.95 | 1.02 | 1.24 | 0.00 | - | 2 | 2 | 18.18% |
| XLF250630C00050000 | 2024-09-05 9:56AM EDT | 50.00 | 0.77 | 0.00 | 1.31 | 0.00 | - | 2 | 5 | 20.41% |
| XLF250630C00052000 | 2024-08-30 10:07AM EDT | 52.00 | 0.68 | 0.00 | 1.82 | 0.00 | - | 1 | 1 | 27.42% |
Putsfür30. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250630P00031000 | 2024-07-31 11:32AM EDT | 31.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.42% |
| XLF250630P00032000 | 2024-07-31 11:31AM EDT | 32.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | - | 528 | 52.25% |
| XLF250630P00033000 | 2024-07-02 2:49PM EDT | 33.00 | 0.55 | 0.13 | 5.00 | 0.00 | - | - | 62 | 71.29% |
| XLF250630P00034000 | 2024-07-02 10:12AM EDT | 34.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 16 | 67.53% |
| XLF250630P00035000 | 2024-09-04 1:13PM EDT | 35.00 | 0.40 | 0.00 | 1.67 | 0.00 | - | - | 24 | 35.65% |
| XLF250630P00036000 | 2024-09-06 11:32AM EDT | 36.00 | 0.62 | 0.00 | 1.16 | 0.00 | - | 4 | 134 | 28.19% |
| XLF250630P00040000 | 2024-08-06 9:51AM EDT | 40.00 | 2.21 | 0.40 | 1.04 | 0.00 | - | 1 | 13 | 17.66% |
| XLF250630P00041000 | 2024-09-11 10:15AM EDT | 41.00 | 1.52 | 1.23 | 1.46 | -1.08 | -41.54% | 2 | 103 | 18.46% |
| XLF250630P00042000 | 2024-08-15 9:51AM EDT | 42.00 | 1.60 | 0.82 | 3.15 | 0.00 | - | 4 | 0 | 27.33% |
| XLF250630P00043000 | 2024-07-12 3:43PM EDT | 43.00 | 2.26 | 0.00 | 5.00 | 0.00 | - | - | 13 | 36.24% |
| XLF250630P00044000 | 2024-09-10 12:18PM EDT | 44.00 | 2.40 | 2.18 | 2.29 | 0.00 | - | 1 | 44 | 15.48% |
