Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.631,00 +16,40 (+0,63%) EUR/USD
1,1182 +0,0016 (+0,15%) Bitcoin EUR
57.001,23 +1.525,50 (+2,75%)
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 | 0.00% |
| 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 | 19.25 | 23.45 | 0.00 | - | 1 | 45 | 1,008.59% |
| 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 | 546.88% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00030000 | 2024-09-13 3:30PM EDT | 30.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00031000 | 2024-08-21 1:36PM EDT | 31.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240920C00032000 | 2024-09-19 3:49PM EDT | 32.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00033000 | 2024-09-16 3:33PM EDT | 33.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240920C00034000 | 2024-09-12 1:08PM EDT | 34.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920C00035000 | 2024-09-19 3:38PM EDT | 35.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240920C00036000 | 2024-09-19 12:13PM EDT | 36.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| XLF240920C00037000 | 2024-09-19 9:46AM EDT | 37.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240920C00038000 | 2024-09-19 12:17PM EDT | 38.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| XLF240920C00038500 | 2024-09-10 10:11AM EDT | 38.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240920C00039000 | 2024-09-19 3:36PM EDT | 39.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF240920C00040000 | 2024-09-19 3:40PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF240920C00040500 | 2024-09-18 3:33PM EDT | 40.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920C00041000 | 2024-09-19 3:58PM EDT | 41.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240920C00041500 | 2024-08-22 2:49PM EDT | 41.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLF240920C00042000 | 2024-09-19 2:58PM EDT | 42.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLF240920C00042500 | 2024-09-17 10:18AM EDT | 42.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00043000 | 2024-09-19 2:44PM EDT | 43.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| XLF240920C00043500 | 2024-09-19 11:05AM EDT | 43.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240920C00044000 | 2024-09-19 3:25PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,868 | 0 | 0.00% |
| XLF240920C00044500 | 2024-09-19 3:53PM EDT | 44.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| XLF240920C00045000 | 2024-09-19 4:13PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8,398 | 0 | 0.00% |
| XLF240920C00045500 | 2024-09-19 4:09PM EDT | 45.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,563 | 0 | 0.00% |
| XLF240920C00046000 | 2024-09-19 4:02PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 3.13% |
| XLF240920C00046500 | 2024-09-19 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| XLF240920C00047000 | 2024-09-19 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240920C00047500 | 2024-09-19 9:52AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240920C00048000 | 2024-09-19 9:52AM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240920C00048500 | 2024-09-16 12:33PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240920C00049000 | 2024-09-05 1:41PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240920C00050000 | 2024-09-19 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240920C00051000 | 2024-08-14 11:27AM EDT | 51.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 80 | 117.97% |
| XLF240920C00052000 | 2024-09-10 10:16AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920C00053000 | 2024-08-21 10:05AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240920C00054000 | 2024-09-06 2:52PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 221.48% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 212.50% |
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 | 887.50% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 1,173.44% |
| XLF240920P00018000 | 2024-06-10 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 11 | 937 | 1,020.31% |
| 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 | 1,689.84% |
| XLF240920P00021000 | 2024-06-27 11:06AM EDT | 21.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 1 | 292 | 1,018.75% |
| XLF240920P00022000 | 2024-06-27 11:08AM EDT | 22.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 9 | 326 | 852.34% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 581.25% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 500.00% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 553.13% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 26.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 3,236 | 506.25% |
| XLF240920P00027000 | 2024-08-05 1:07PM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 17,092 | 428.13% |
| XLF240920P00028000 | 2024-08-06 12:22PM EDT | 28.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7,645 | 684.38% |
| XLF240920P00029000 | 2024-08-02 11:22AM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 3,197 | 1,080.47% |
| XLF240920P00030000 | 2024-09-03 2:48PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| XLF240920P00031000 | 2024-08-08 10:00AM EDT | 31.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 7,897 | 334.38% |
| XLF240920P00032000 | 2024-08-09 2:24PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 107 | 13,901 | 268.75% |
| XLF240920P00033000 | 2024-08-21 10:05AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240920P00034000 | 2024-09-19 10:00AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240920P00035000 | 2024-09-19 10:28AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240920P00036000 | 2024-09-11 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| XLF240920P00037000 | 2024-09-16 3:29PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240920P00038000 | 2024-09-18 1:42PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XLF240920P00038500 | 2024-09-09 12:29PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920P00039000 | 2024-09-16 11:45AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920P00039500 | 2024-09-11 10:31AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| XLF240920P00040000 | 2024-09-19 10:28AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240920P00040500 | 2024-09-18 11:20AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920P00041000 | 2024-09-18 12:23PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLF240920P00041500 | 2024-09-18 1:25PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240920P00042000 | 2024-09-18 2:45PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| XLF240920P00042500 | 2024-09-18 3:39PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLF240920P00043000 | 2024-09-19 3:44PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240920P00043500 | 2024-09-19 3:27PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 25.00% |
| XLF240920P00044000 | 2024-09-19 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| XLF240920P00044500 | 2024-09-19 3:57PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,015 | 0 | 12.50% |
| XLF240920P00045000 | 2024-09-19 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,709 | 0 | 6.25% |
| XLF240920P00045500 | 2024-09-19 4:13PM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,454 | 0 | 3.13% |
| XLF240920P00046000 | 2024-09-19 3:25PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLF240920P00046500 | 2024-09-19 11:05AM EDT | 46.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLF240920P00047000 | 2024-09-19 9:52AM EDT | 47.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920P00048000 | 2024-09-19 3:09PM EDT | 48.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240920P00048500 | 2024-09-19 11:05AM EDT | 48.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920P00050000 | 2024-09-18 2:35PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240920P00052000 | 2024-09-03 3:56PM EDT | 52.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240920P00053000 | 2024-09-19 3:09PM EDT | 53.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240920P00054000 | 2024-09-03 9:34AM EDT | 54.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
