Deutsche Märkte öffnen in 4 Minuten
Nikkei 225
26.490,53 +382,88 (+1,47%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
19.910,05 +180,88 (+0,92%) CMC Crypto 200
441,78 +6,25 (+1,44%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119C00017000 | 2022-07-01 9:32AM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119C00019000 | 2022-05-31 11:55AM EDT | 19.00 | 16.90 | 13.20 | 13.45 | 0.00 | - | 1 | 40 | 37.31% |
| XLF240119C00020000 | 2022-07-05 10:01AM EDT | 20.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLF240119C00022000 | 2022-06-17 10:03AM EDT | 22.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF240119C00023000 | 2022-06-16 12:29PM EDT | 23.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240119C00024000 | 2022-06-08 1:46PM EDT | 24.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240119C00025000 | 2022-06-30 9:40AM EDT | 25.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119C00026000 | 2022-07-05 10:03AM EDT | 26.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119C00027000 | 2022-07-05 10:02AM EDT | 27.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLF240119C00028000 | 2022-07-05 3:37PM EDT | 28.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240119C00029000 | 2022-07-06 11:10AM EDT | 29.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119C00030000 | 2022-07-06 9:40AM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240119C00031000 | 2022-07-06 2:11PM EDT | 31.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF240119C00032000 | 2022-07-06 3:51PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLF240119C00033000 | 2022-06-30 3:54PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| XLF240119C00034000 | 2022-07-05 3:15PM EDT | 34.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLF240119C00035000 | 2022-07-06 3:08PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XLF240119C00036000 | 2022-07-05 11:38AM EDT | 36.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF240119C00037000 | 2022-07-06 10:57AM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF240119C00038000 | 2022-07-05 2:23PM EDT | 38.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLF240119C00039000 | 2022-07-06 12:19PM EDT | 39.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLF240119C00040000 | 2022-07-05 3:58PM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| XLF240119C00041000 | 2022-06-27 1:46PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF240119C00042000 | 2022-06-28 11:24AM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240119C00043000 | 2022-07-01 3:33PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XLF240119C00044000 | 2022-07-01 11:38AM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF240119C00045000 | 2022-07-06 12:35PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| XLF240119C00046000 | 2022-07-05 3:36PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLF240119C00050000 | 2022-07-06 3:34PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| XLF240119C00055000 | 2022-07-06 1:47PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLF240119C00060000 | 2022-07-05 9:48AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119P00017000 | 2022-06-28 12:15PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240119P00018000 | 2022-06-21 11:57AM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240119P00019000 | 2022-07-06 9:48AM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240119P00020000 | 2022-06-27 10:35AM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240119P00022000 | 2022-06-16 11:03AM EDT | 22.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 6.25% |
| XLF240119P00023000 | 2022-04-01 12:50PM EDT | 23.00 | 0.77 | 0.93 | 1.43 | 0.00 | - | 2 | 29 | 33.80% |
| XLF240119P00024000 | 2022-06-15 2:23PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240119P00025000 | 2022-07-06 2:00PM EDT | 25.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLF240119P00026000 | 2022-06-30 2:53PM EDT | 26.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF240119P00027000 | 2022-07-01 2:58PM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLF240119P00028000 | 2022-06-30 10:42AM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240119P00029000 | 2022-06-30 12:26PM EDT | 29.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLF240119P00030000 | 2022-07-01 11:48AM EDT | 30.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF240119P00031000 | 2022-07-06 1:05PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| XLF240119P00032000 | 2022-06-29 2:46PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4,540 | 0 | 0.00% |
| XLF240119P00033000 | 2022-07-06 3:24PM EDT | 33.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240119P00034000 | 2022-07-06 3:14PM EDT | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240119P00035000 | 2022-07-06 11:40AM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119P00036000 | 2022-07-01 3:56PM EDT | 36.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240119P00037000 | 2022-07-05 9:40AM EDT | 37.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF240119P00038000 | 2022-06-23 2:33PM EDT | 38.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240119P00039000 | 2022-07-05 11:24AM EDT | 39.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119P00040000 | 2022-07-01 11:48AM EDT | 40.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119P00041000 | 2022-04-25 9:37AM EDT | 41.00 | 7.15 | 5.50 | 10.50 | 0.00 | - | 4 | 563 | 24.44% |
| XLF240119P00042000 | 2022-05-24 3:15PM EDT | 42.00 | 8.95 | 8.50 | 13.50 | 0.00 | - | 950 | 1,408 | 40.19% |
| XLF240119P00043000 | 2022-03-04 2:31PM EDT | 43.00 | 8.29 | 6.35 | 7.35 | 0.00 | - | 3 | 1 | 0.00% |
| XLF240119P00044000 | 2022-06-16 3:27PM EDT | 44.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240119P00045000 | 2022-06-30 3:01PM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119P00046000 | 2022-05-10 11:32AM EDT | 46.00 | 12.70 | 11.20 | 13.15 | 0.00 | - | 1 | 39 | 0.00% |
| XLF240119P00050000 | 2022-05-27 10:57AM EDT | 50.00 | 14.90 | 15.00 | 20.00 | 0.00 | - | 2 | 1 | 38.50% |
| XLF240119P00055000 | 2022-03-07 11:51AM EDT | 55.00 | 18.98 | 15.45 | 19.05 | 0.00 | - | 1 | 11 | 0.00% |
| XLF240119P00060000 | 2022-03-17 2:18PM EDT | 60.00 | 21.45 | 20.50 | 24.35 | 0.00 | - | 1 | 21 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
