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
40.778,84 -25,98 (-0,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231229C00024000 | 2023-11-30 10:22AM EST | 24.00 | 11.71 | 12.00 | 12.25 | 0.00 | - | 1 | 184 | 101.37% |
| XLF231229C00025000 | 2023-05-24 10:26AM EST | 25.00 | 7.90 | 8.30 | 8.60 | 0.00 | - | 10 | 25 | 0.00% |
| XLF231229C00026000 | 2023-05-31 1:43PM EST | 26.00 | 6.70 | 8.10 | 8.55 | 0.00 | - | 1 | 39 | 0.00% |
| XLF231229C00027000 | 2023-12-08 11:05AM EST | 27.00 | 9.05 | 8.95 | 9.30 | +2.75 | +43.65% | 2 | 61 | 82.23% |
| XLF231229C00028000 | 2023-12-08 2:29PM EST | 28.00 | 8.10 | 8.00 | 8.25 | +2.35 | +40.87% | 3 | 60 | 68.36% |
| XLF231229C00029000 | 2023-11-06 12:29PM EST | 29.00 | 4.85 | 6.75 | 6.85 | 0.00 | - | 1 | 205 | 0.00% |
| XLF231229C00030000 | 2023-12-08 4:05PM EST | 30.00 | 6.15 | 5.95 | 6.25 | +0.83 | +15.60% | 2 | 171 | 52.93% |
| XLF231229C00031000 | 2023-11-30 3:12PM EST | 31.00 | 4.89 | 4.65 | 5.30 | 0.00 | - | 9 | 168 | 49.61% |
| XLF231229C00032000 | 2023-12-06 3:47PM EST | 32.00 | 3.84 | 3.65 | 4.30 | 0.00 | - | 3 | 264 | 41.70% |
| XLF231229C00033000 | 2023-12-07 12:28PM EST | 33.00 | 2.89 | 2.61 | 3.30 | 0.00 | - | 3 | 725 | 33.69% |
| XLF231229C00034000 | 2023-12-08 10:02AM EST | 34.00 | 2.11 | 1.72 | 2.53 | -0.02 | -0.94% | 10 | 429 | 35.74% |
| XLF231229C00035000 | 2023-12-08 3:38PM EST | 35.00 | 1.28 | 1.17 | 1.23 | +0.19 | +17.43% | 58 | 13,472 | 13.87% |
| XLF231229C00036000 | 2023-12-08 4:06PM EST | 36.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 640 | 5,497 | 12.79% |
| XLF231229C00037000 | 2023-12-08 3:59PM EST | 37.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 38 | 1,767 | 11.82% |
| XLF231229C00038000 | 2023-12-08 3:24PM EST | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 53 | 1,413 | 13.67% |
| XLF231229C00039000 | 2023-12-06 3:09PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 2,648 | 17.58% |
| XLF231229C00040000 | 2023-10-19 10:58AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,698 | 22.27% |
| XLF231229C00045000 | 2023-10-10 1:08PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,900 | 39.06% |
Putsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231229P00024000 | 2023-10-04 9:41AM EST | 24.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1,805 | 70.31% |
| XLF231229P00025000 | 2023-11-22 3:25PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 59.38% |
| XLF231229P00026000 | 2023-10-30 10:17AM EST | 26.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 114 | 137 | 53.13% |
| XLF231229P00027000 | 2023-11-01 11:35AM EST | 27.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 212 | 51.56% |
| XLF231229P00028000 | 2023-11-29 1:04PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 383 | 45.31% |
| XLF231229P00029000 | 2023-12-01 9:32AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 571 | 40.63% |
| XLF231229P00030000 | 2023-12-06 12:34PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,101 | 34.38% |
| XLF231229P00031000 | 2023-12-08 2:51PM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,911 | 32.42% |
| XLF231229P00032000 | 2023-12-08 12:14PM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 2,035 | 26.56% |
| XLF231229P00033000 | 2023-12-07 2:54PM EST | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,233 | 22.27% |
| XLF231229P00034000 | 2023-12-08 12:53PM EST | 34.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 14 | 10,064 | 18.07% |
| XLF231229P00035000 | 2023-12-08 11:33AM EST | 35.00 | 0.16 | 0.11 | 0.14 | -0.02 | -11.11% | 114 | 19,774 | 15.72% |
| XLF231229P00036000 | 2023-12-08 4:08PM EST | 36.00 | 0.39 | 0.37 | 0.43 | -0.12 | -23.53% | 837 | 7,696 | 14.65% |
| XLF231229P00037000 | 2023-12-07 1:15PM EST | 37.00 | 1.28 | 0.98 | 1.25 | 0.00 | - | 10 | 97 | 21.49% |
| XLF231229P00038000 | 2023-10-27 2:37PM EST | 38.00 | 6.60 | 0.61 | 5.00 | 0.00 | - | 2 | 0 | 115.82% |
| XLF231229P00039000 | 2023-12-07 12:33PM EST | 39.00 | 3.25 | 2.48 | 4.40 | 0.00 | - | 4 | 4 | 77.93% |
| XLF231229P00040000 | 2023-09-18 2:32PM EST | 40.00 | 5.25 | 6.65 | 7.05 | 0.00 | - | 5 | 0 | 131.79% |
| XLF231229P00042000 | 2023-12-05 12:04PM EST | 42.00 | 6.20 | 5.85 | 6.20 | 0.00 | - | 2 | 8 | 56.64% |
| XLF231229P00043000 | 2023-12-04 10:32AM EST | 43.00 | 7.00 | 5.95 | 8.80 | 0.00 | - | - | 2 | 71.39% |
| XLF231229P00045000 | 2023-04-28 1:27PM EST | 45.00 | 11.86 | 12.40 | 13.15 | 0.00 | - | 15 | 0 | 201.22% |
