Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
27.342,83 +15,72 (+0,06%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.306,24 +109,78 (+0,52%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119C00016000 | 2023-01-19 9:38AM EST | 16.00 | 18.90 | 20.60 | 21.00 | 0.00 | - | 1 | 8 | 50.68% |
| XLF240119C00017000 | 2022-12-20 3:31PM EST | 17.00 | 17.19 | 17.85 | 18.50 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240119C00018000 | 2023-01-19 9:35AM EST | 18.00 | 17.06 | 18.65 | 19.20 | 0.00 | - | 1 | 1 | 55.86% |
| XLF240119C00019000 | 2023-01-12 2:35PM EST | 19.00 | 17.35 | 17.85 | 18.15 | 0.00 | - | 1 | 49 | 51.12% |
| XLF240119C00020000 | 2023-01-20 12:16PM EST | 20.00 | 15.61 | 16.90 | 17.20 | 0.00 | - | 2 | 467 | 48.88% |
| XLF240119C00022000 | 2023-01-13 11:46AM EST | 22.00 | 14.45 | 15.05 | 15.35 | 0.00 | - | 1 | 85 | 45.31% |
| XLF240119C00023000 | 2022-12-06 2:07PM EST | 23.00 | 12.62 | 12.50 | 12.90 | 0.00 | - | 1 | 111 | 0.00% |
| XLF240119C00024000 | 2023-01-20 11:50AM EST | 24.00 | 12.05 | 13.25 | 13.55 | 0.00 | - | 1 | 44 | 42.29% |
| XLF240119C00025000 | 2023-01-20 2:23PM EST | 25.00 | 11.25 | 12.30 | 12.65 | 0.00 | - | 2 | 330 | 40.60% |
| XLF240119C00026000 | 2023-01-20 11:23AM EST | 26.00 | 10.29 | 11.45 | 11.70 | 0.00 | - | 5 | 263 | 38.23% |
| XLF240119C00027000 | 2023-01-31 3:53PM EST | 27.00 | 10.60 | 10.50 | 10.85 | +0.20 | +1.92% | 2 | 399 | 37.06% |
| XLF240119C00028000 | 2023-01-18 3:27PM EST | 28.00 | 8.83 | 9.70 | 9.90 | 0.00 | - | 42 | 441 | 34.64% |
| XLF240119C00029000 | 2023-01-31 3:10PM EST | 29.00 | 8.75 | 8.85 | 9.10 | +0.20 | +2.34% | 1 | 144 | 33.77% |
| XLF240119C00030000 | 2023-01-27 2:46PM EST | 30.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | 44 | 9,408 | 31.73% |
| XLF240119C00031000 | 2023-01-30 9:30AM EST | 31.00 | 6.97 | 7.20 | 7.45 | 0.00 | - | 2 | 2,227 | 30.97% |
| XLF240119C00032000 | 2023-01-30 11:04AM EST | 32.00 | 6.20 | 6.40 | 6.60 | 0.00 | - | 2 | 16,252 | 29.15% |
| XLF240119C00033000 | 2023-01-30 9:54AM EST | 33.00 | 5.50 | 5.65 | 5.85 | 0.00 | - | 1 | 3,589 | 28.00% |
| XLF240119C00034000 | 2023-01-27 11:03AM EST | 34.00 | 4.73 | 4.90 | 5.10 | 0.00 | - | 2 | 13,171 | 26.66% |
| XLF240119C00035000 | 2023-01-31 11:59AM EST | 35.00 | 4.05 | 4.20 | 4.40 | 0.00 | - | 20 | 32,848 | 25.46% |
| XLF240119C00036000 | 2023-01-31 3:43PM EST | 36.00 | 3.50 | 3.55 | 3.75 | +0.14 | +4.17% | 17 | 18,251 | 24.38% |
| XLF240119C00037000 | 2023-01-31 11:55AM EST | 37.00 | 2.81 | 2.97 | 3.10 | -0.06 | -2.09% | 1 | 18,336 | 23.01% |
| XLF240119C00038000 | 2023-01-31 11:55AM EST | 38.00 | 2.27 | 2.40 | 2.48 | -0.08 | -3.40% | 2 | 17,856 | 21.56% |
| XLF240119C00039000 | 2023-01-31 12:55PM EST | 39.00 | 1.83 | 1.90 | 2.04 | -0.03 | -1.61% | 4 | 2,854 | 21.01% |
| XLF240119C00040000 | 2023-01-31 3:59PM EST | 40.00 | 1.50 | 1.43 | 1.55 | +0.10 | +7.14% | 275 | 30,854 | 19.73% |
| XLF240119C00041000 | 2023-01-31 12:44PM EST | 41.00 | 1.05 | 1.10 | 1.20 | +0.03 | +2.94% | 4 | 16,234 | 19.07% |
| XLF240119C00042000 | 2023-01-30 12:27PM EST | 42.00 | 0.75 | 0.78 | 0.89 | 0.00 | - | 24 | 2,504 | 18.29% |
| XLF240119C00043000 | 2023-01-30 11:00AM EST | 43.00 | 0.55 | 0.55 | 0.67 | 0.00 | - | 10 | 1,928 | 17.87% |
| XLF240119C00044000 | 2023-01-30 10:05AM EST | 44.00 | 0.39 | 0.36 | 0.47 | 0.00 | - | 10 | 1,572 | 17.21% |
| XLF240119C00045000 | 2023-01-31 10:28AM EST | 45.00 | 0.24 | 0.23 | 0.32 | -0.04 | -14.29% | 11 | 21,579 | 16.60% |
| XLF240119C00046000 | 2023-01-31 9:57AM EST | 46.00 | 0.17 | 0.15 | 0.22 | +0.02 | +13.33% | 1 | 2,207 | 16.24% |
| XLF240119C00050000 | 2023-01-30 11:08AM EST | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 10,486 | 15.63% |
| XLF240119C00055000 | 2023-01-31 2:33PM EST | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 3,342 | 17.19% |
| XLF240119C00060000 | 2023-01-30 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 9,872 | 21.29% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119P00016000 | 2023-01-17 1:08PM EST | 16.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 16 | 120 | 43.26% |
| XLF240119P00017000 | 2023-01-26 10:24AM EST | 17.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 292 | 40.43% |
| XLF240119P00018000 | 2023-01-20 3:23PM EST | 18.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 1,224 | 2,115 | 39.94% |
| XLF240119P00019000 | 2023-01-30 9:39AM EST | 19.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 50 | 2,012 | 38.18% |
| XLF240119P00020000 | 2023-01-27 12:40PM EST | 20.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 30 | 3,913 | 37.11% |
| XLF240119P00022000 | 2023-01-23 1:27PM EST | 22.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 1,285 | 4,826 | 33.30% |
| XLF240119P00023000 | 2023-01-31 11:19AM EST | 23.00 | 0.28 | 0.23 | 0.27 | -0.01 | -3.45% | 5,000 | 3,503 | 31.69% |
| XLF240119P00024000 | 2023-01-30 10:16AM EST | 24.00 | 0.33 | 0.27 | 0.35 | 0.00 | - | 1 | 1,121 | 31.15% |
| XLF240119P00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.37 | 0.32 | 0.38 | 0.00 | - | 50 | 44,341 | 29.35% |
| XLF240119P00026000 | 2023-01-30 9:41AM EST | 26.00 | 0.45 | 0.38 | 0.45 | 0.00 | - | 1 | 9,308 | 28.22% |
| XLF240119P00027000 | 2023-01-26 12:47PM EST | 27.00 | 0.52 | 0.46 | 0.52 | 0.00 | - | 1 | 8,266 | 26.95% |
| XLF240119P00028000 | 2023-01-27 12:15PM EST | 28.00 | 0.57 | 0.54 | 0.62 | 0.00 | - | 1 | 17,522 | 25.95% |
| XLF240119P00029000 | 2023-01-31 11:15AM EST | 29.00 | 0.73 | 0.64 | 0.74 | +0.05 | +7.35% | 1 | 9,862 | 25.00% |
| XLF240119P00030000 | 2023-01-31 1:29PM EST | 30.00 | 0.85 | 0.76 | 0.86 | 0.00 | - | 1 | 34,443 | 23.85% |
| XLF240119P00031000 | 2023-01-31 10:39AM EST | 31.00 | 1.03 | 0.90 | 1.02 | +0.02 | +1.98% | 108 | 23,882 | 22.90% |
| XLF240119P00032000 | 2023-01-31 10:09AM EST | 32.00 | 1.24 | 1.06 | 1.17 | -0.02 | -1.59% | 278 | 48,244 | 21.62% |
| XLF240119P00033000 | 2023-01-31 12:19PM EST | 33.00 | 1.39 | 1.25 | 1.35 | -0.01 | -0.71% | 99 | 33,853 | 20.39% |
| XLF240119P00034000 | 2023-01-31 3:58PM EST | 34.00 | 1.56 | 1.48 | 1.58 | -0.07 | -4.29% | 278 | 19,980 | 19.31% |
| XLF240119P00035000 | 2023-01-31 10:14AM EST | 35.00 | 1.98 | 1.74 | 1.88 | +0.03 | +1.54% | 81 | 32,951 | 18.46% |
| XLF240119P00036000 | 2023-01-31 3:16PM EST | 36.00 | 2.20 | 2.06 | 2.18 | -0.09 | -3.93% | 3 | 20,068 | 17.25% |
| XLF240119P00037000 | 2023-01-30 1:06PM EST | 37.00 | 2.67 | 2.43 | 2.57 | 0.00 | - | 30 | 13,815 | 16.27% |
| XLF240119P00038000 | 2023-01-31 3:47PM EST | 38.00 | 3.00 | 2.86 | 3.05 | 0.00 | - | 11 | 6,317 | 15.47% |
| XLF240119P00039000 | 2023-01-31 11:45AM EST | 39.00 | 3.70 | 3.35 | 3.55 | +0.05 | +1.37% | 46 | 6,175 | 14.27% |
| XLF240119P00040000 | 2023-01-31 2:19PM EST | 40.00 | 4.17 | 4.00 | 4.15 | -0.13 | -3.02% | 2 | 19,070 | 13.16% |
| XLF240119P00041000 | 2023-01-30 11:40AM EST | 41.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 11 | 2,562 | 12.65% |
| XLF240119P00042000 | 2022-11-08 2:36PM EST | 42.00 | 8.12 | 7.55 | 7.90 | 0.00 | - | 1 | 458 | 30.59% |
| XLF240119P00043000 | 2022-12-13 9:45AM EST | 43.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240119P00044000 | 2022-12-27 11:28AM EST | 44.00 | 10.00 | 7.35 | 8.60 | 0.00 | - | 16 | 4 | 24.00% |
| XLF240119P00045000 | 2023-01-20 2:17PM EST | 45.00 | 9.85 | 8.35 | 8.55 | 0.00 | - | 50 | 50 | 13.04% |
| XLF240119P00046000 | 2022-05-10 10:32AM EST | 46.00 | 12.70 | 11.20 | 13.15 | 0.00 | - | 1 | 39 | 46.97% |
| XLF240119P00050000 | 2022-11-10 11:01AM EST | 50.00 | 14.87 | 14.80 | 15.90 | 0.00 | - | 3 | 5 | 43.67% |
| XLF240119P00055000 | 2022-12-12 12:15PM EST | 55.00 | 20.35 | 19.10 | 19.35 | 0.00 | - | 7 | 1 | 35.38% |
| XLF240119P00060000 | 2022-12-12 12:18PM EST | 60.00 | 25.30 | 24.10 | 24.45 | 0.00 | - | 12 | 0 | 41.36% |
