Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.660,22 +137,41 (+0,34%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00016000 | 2023-09-06 11:55AM EST | 16.00 | 18.20 | 17.10 | 17.35 | 0.00 | - | 5 | 105 | 0.00% |
| XLF231215C00017000 | 2023-08-30 9:27AM EST | 17.00 | 17.60 | 17.75 | 18.05 | 0.00 | - | 7 | 117 | 0.00% |
| XLF231215C00018000 | 2023-09-06 11:53AM EST | 18.00 | 16.25 | 15.10 | 15.35 | 0.00 | - | 13 | 148 | 0.00% |
| XLF231215C00019000 | 2023-03-27 11:48AM EST | 19.00 | 13.10 | 13.60 | 14.00 | 0.00 | - | 1 | 35 | 0.00% |
| XLF231215C00020000 | 2023-04-20 12:49PM EST | 20.00 | 13.90 | 12.60 | 13.35 | 0.00 | - | 1 | 39 | 0.00% |
| XLF231215C00021000 | 2023-11-10 10:00AM EST | 21.00 | 12.75 | 15.00 | 15.25 | 0.00 | - | 50 | 60 | 218.75% |
| XLF231215C00022000 | 2023-10-06 8:59AM EST | 22.00 | 10.95 | 11.80 | 12.05 | 0.00 | - | 20 | 463 | 0.00% |
| XLF231215C00023000 | 2023-12-05 10:00AM EST | 23.00 | 12.95 | 13.00 | 13.60 | 0.00 | - | 5 | 64 | 199.61% |
| XLF231215C00024000 | 2023-12-05 10:00AM EST | 24.00 | 11.95 | 12.00 | 12.60 | 0.00 | - | 1 | 23 | 183.59% |
| XLF231215C00025000 | 2023-12-06 3:55PM EST | 25.00 | 10.79 | 11.00 | 11.25 | 0.00 | - | 3 | 44 | 157.03% |
| XLF231215C00026000 | 2023-06-16 9:06AM EST | 26.00 | 8.34 | 8.60 | 9.05 | 0.00 | - | 1 | 1 | 0.00% |
| XLF231215C00027000 | 2023-05-04 9:04AM EST | 27.00 | 6.01 | 6.50 | 6.85 | 0.00 | - | 1 | 90 | 0.00% |
| XLF231215C00028000 | 2023-11-29 9:34AM EST | 28.00 | 7.60 | 7.90 | 8.25 | 0.00 | - | 1 | 23,319 | 115.63% |
| XLF231215C00028500 | 2023-12-05 10:02AM EST | 28.50 | 7.45 | 7.20 | 8.05 | 0.00 | - | 2 | 2 | 150.00% |
| XLF231215C00029000 | 2023-12-08 2:22PM EST | 29.00 | 7.14 | 6.55 | 7.60 | +1.39 | +24.17% | 1 | 290 | 147.07% |
| XLF231215C00030000 | 2023-12-08 3:29PM EST | 30.00 | 6.19 | 6.00 | 6.30 | -0.01 | -0.16% | 9 | 208 | 64.06% |
| XLF231215C00031000 | 2023-12-01 12:31PM EST | 31.00 | 5.24 | 4.95 | 5.30 | 0.00 | - | 7 | 741 | 83.98% |
| XLF231215C00032000 | 2023-12-08 12:31PM EST | 32.00 | 4.17 | 3.90 | 4.30 | +0.27 | +6.92% | 22 | 19,787 | 70.51% |
| XLF231215C00032500 | 2023-12-08 9:43AM EST | 32.50 | 3.50 | 3.50 | 3.80 | -0.25 | -6.67% | 1 | 14 | 63.67% |
| XLF231215C00033000 | 2023-12-08 2:52PM EST | 33.00 | 3.18 | 2.95 | 3.30 | +0.22 | +7.43% | 309 | 21,844 | 57.03% |
| XLF231215C00033500 | 2023-12-08 10:44AM EST | 33.50 | 2.56 | 2.51 | 3.10 | +0.08 | +3.23% | 89 | 106 | 50.59% |
| XLF231215C00034000 | 2023-12-08 2:07PM EST | 34.00 | 2.15 | 2.14 | 2.32 | +0.15 | +7.50% | 392 | 31,320 | 44.92% |
| XLF231215C00034500 | 2023-12-08 12:46PM EST | 34.50 | 1.58 | 1.50 | 1.80 | +0.14 | +9.72% | 14 | 58 | 36.13% |
| XLF231215C00035000 | 2023-12-08 3:52PM EST | 35.00 | 1.19 | 1.08 | 1.26 | +0.18 | +17.82% | 614 | 69,503 | 25.78% |
| XLF231215C00035500 | 2023-12-08 12:30PM EST | 35.50 | 0.72 | 0.34 | 1.05 | +0.11 | +18.03% | 46 | 4,565 | 34.86% |
| XLF231215C00036000 | 2023-12-08 4:01PM EST | 36.00 | 0.35 | 0.33 | 0.37 | +0.06 | +20.69% | 1,833 | 43,914 | 15.04% |
| XLF231215C00036500 | 2023-12-08 4:12PM EST | 36.50 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 3,787 | 5,231 | 14.36% |
| XLF231215C00037000 | 2023-12-08 3:52PM EST | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 580 | 19,227 | 15.24% |
| XLF231215C00037500 | 2023-12-07 9:38AM EST | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 381 | 16.80% |
| XLF231215C00038000 | 2023-12-06 9:55AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 14,041 | 18.75% |
| XLF231215C00038500 | 2023-12-01 11:19AM EST | 38.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 46.88% |
| XLF231215C00039000 | 2023-11-27 10:36AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,647 | 26.56% |
| XLF231215C00040000 | 2023-12-05 9:54AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,233 | 34.38% |
| XLF231215C00041000 | 2023-10-31 1:49PM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 335 | 45.31% |
| XLF231215C00042000 | 2023-11-17 9:48AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 47.66% |
| XLF231215C00043000 | 2023-09-27 11:26AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 50.00% |
| XLF231215C00044000 | 2023-08-03 9:25AM EST | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 104 | 56.25% |
| XLF231215C00045000 | 2023-07-21 1:16PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 98 | 65.63% |
| XLF231215C00046000 | 2023-07-24 10:45AM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 65.63% |
| XLF231215C00048000 | 2023-02-21 12:36PM EST | 48.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 99.22% |
| XLF231215C00049000 | 2023-03-14 9:24AM EST | 49.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 98.44% |
| XLF231215C00050000 | 2023-03-10 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 5 | 100.78% |
| XLF231215C00054000 | 2023-11-09 12:15PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 103.13% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215P00016000 | 2023-08-21 12:37PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 957 | 1,550 | 212.50% |
| XLF231215P00017000 | 2023-08-15 12:17PM EST | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 193.75% |
| XLF231215P00018000 | 2023-09-13 12:12PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 786 | 181.25% |
| XLF231215P00019000 | 2023-10-09 12:14PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 168.75% |
| XLF231215P00020000 | 2023-10-11 12:00PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 350 | 156.25% |
| XLF231215P00021000 | 2023-10-13 9:55AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,044 | 2,871 | 143.75% |
| XLF231215P00022000 | 2023-10-30 12:24PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,252 | 131.25% |
| XLF231215P00023000 | 2023-11-03 12:34PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,229 | 118.75% |
| XLF231215P00024000 | 2023-10-31 1:49PM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,675 | 118.75% |
| XLF231215P00025000 | 2023-11-15 10:22AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,063 | 98.44% |
| XLF231215P00026000 | 2023-12-06 2:08PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,857 | 90.63% |
| XLF231215P00027000 | 2023-12-07 10:26AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,528 | 81.25% |
| XLF231215P00028000 | 2023-12-06 2:10PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 51,919 | 71.88% |
| XLF231215P00029000 | 2023-12-08 3:02PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40,493 | 62.50% |
| XLF231215P00030000 | 2023-12-04 12:39PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40,107 | 53.13% |
| XLF231215P00030500 | 2023-11-27 2:50PM EST | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 847 | 50.00% |
| XLF231215P00031000 | 2023-12-06 3:21PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,608 | 50.00% |
| XLF231215P00031500 | 2023-12-04 9:56AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 45.31% |
| XLF231215P00032000 | 2023-12-07 1:01PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 59,681 | 40.63% |
| XLF231215P00032500 | 2023-12-06 10:59AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 58 | 35.94% |
| XLF231215P00033000 | 2023-12-07 1:10PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73,875 | 31.25% |
| XLF231215P00033500 | 2023-12-01 12:48PM EST | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 26.56% |
| XLF231215P00034000 | 2023-12-08 3:02PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 158 | 59,914 | 25.00% |
| XLF231215P00034500 | 2023-12-08 11:22AM EST | 34.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 3,545 | 20.31% |
| XLF231215P00035000 | 2023-12-08 4:10PM EST | 35.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 184 | 32,950 | 16.41% |
| XLF231215P00035500 | 2023-12-08 3:42PM EST | 35.50 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 2,033 | 9,736 | 15.53% |
| XLF231215P00036000 | 2023-12-08 4:13PM EST | 36.00 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 892 | 9,330 | 13.58% |
| XLF231215P00036500 | 2023-12-08 2:18PM EST | 36.50 | 0.49 | 0.23 | 0.70 | -0.16 | -24.62% | 62 | 77 | 24.61% |
| XLF231215P00037000 | 2023-12-08 3:02PM EST | 37.00 | 0.90 | 0.81 | 1.07 | -0.32 | -26.23% | 6 | 15 | 25.98% |
| XLF231215P00037500 | 2023-12-07 9:55AM EST | 37.50 | 1.60 | 1.05 | 2.14 | 0.00 | - | 8 | 2 | 66.21% |
| XLF231215P00038000 | 2023-11-17 11:34AM EST | 38.00 | 3.05 | 1.57 | 2.44 | 0.00 | - | 1 | 2 | 63.28% |
| XLF231215P00038500 | 2023-12-06 2:32PM EST | 38.50 | 2.61 | 1.87 | 2.52 | 0.00 | - | 30 | 25 | 41.99% |
| XLF231215P00039000 | 2023-10-06 10:41AM EST | 39.00 | 5.95 | 5.05 | 5.35 | 0.00 | - | 1 | 0 | 173.14% |
| XLF231215P00040000 | 2023-12-06 2:32PM EST | 40.00 | 4.11 | 3.65 | 4.45 | 0.00 | - | 30 | 14 | 61.13% |
| XLF231215P00041000 | 2023-03-22 2:00PM EST | 41.00 | 9.15 | 7.50 | 8.40 | 0.00 | - | 160 | 0 | 243.36% |
| XLF231215P00042000 | 2023-09-18 10:17AM EST | 42.00 | 7.30 | 8.70 | 9.00 | 0.00 | - | - | 0 | 252.73% |
| XLF231215P00043000 | 2023-02-16 3:05PM EST | 43.00 | 6.50 | 11.95 | 12.35 | 0.00 | - | - | 1 | 383.50% |
| XLF231215P00044000 | 2023-11-14 2:45PM EST | 44.00 | 9.40 | 7.45 | 10.30 | 0.00 | - | - | 0 | 166.99% |
| XLF231215P00045000 | 2023-10-17 11:31AM EST | 45.00 | 11.05 | 9.55 | 12.50 | 0.00 | - | 1 | 0 | 246.97% |
| XLF231215P00047000 | 2023-08-15 9:05AM EST | 47.00 | 12.60 | 12.15 | 12.30 | 0.00 | - | 3 | 0 | 221.09% |
