Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.540,66 +123,68 (+0,35%) Gold
2.065,60 +5,40 (+0,26%) EUR/USD
1,0983 -0,0016 (-0,14%) Bitcoin EUR
34.417,93 -399,95 (-1,15%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EST. Markt geöffnet.
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240315C00016000 | 2023-10-23 9:52AM EST | 16.00 | 16.45 | 19.35 | 19.45 | 0.00 | - | 6 | 5 | 0.00% |
| XLF240315C00017000 | 2023-10-23 10:36AM EST | 17.00 | 15.55 | 18.40 | 18.50 | 0.00 | - | - | 3 | 0.00% |
| XLF240315C00018000 | 2023-11-14 2:10PM EST | 18.00 | 16.65 | 17.75 | 17.80 | 0.00 | - | 1 | 5 | 66.80% |
| XLF240315C00019000 | 2023-11-09 1:24PM EST | 19.00 | 14.90 | 16.75 | 16.85 | 0.00 | - | 2 | 24 | 64.45% |
| XLF240315C00020000 | 2023-11-15 11:06AM EST | 20.00 | 15.65 | 15.80 | 15.85 | +0.71 | +4.75% | 1 | 19 | 61.82% |
| XLF240315C00021000 | 2023-05-31 8:31AM EST | 21.00 | 11.60 | 12.90 | 13.75 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240315C00022000 | 2023-11-06 9:45AM EST | 22.00 | 12.05 | 13.80 | 13.95 | 0.00 | - | 5 | 190 | 56.06% |
| XLF240315C00023000 | 2023-05-31 8:45AM EST | 23.00 | 9.80 | 11.15 | 11.70 | 0.00 | - | 72 | 110 | 0.00% |
| XLF240315C00024000 | 2023-11-09 1:14PM EST | 24.00 | 10.05 | 11.85 | 11.95 | 0.00 | - | 6 | 145 | 51.07% |
| XLF240315C00025000 | 2023-11-09 1:14PM EST | 25.00 | 9.10 | 10.90 | 11.00 | 0.00 | - | 33 | 291 | 48.78% |
| XLF240315C00026000 | 2023-11-13 1:42PM EST | 26.00 | 8.25 | 9.95 | 10.00 | 0.00 | - | 3 | 273 | 44.48% |
| XLF240315C00027000 | 2023-11-13 3:20PM EST | 27.00 | 7.35 | 8.95 | 9.05 | 0.00 | - | 14 | 114 | 41.94% |
| XLF240315C00028000 | 2023-11-10 11:00AM EST | 28.00 | 6.15 | 8.00 | 8.10 | 0.00 | - | 8 | 34 | 39.21% |
| XLF240315C00029000 | 2023-11-22 9:43AM EST | 29.00 | 6.70 | 7.00 | 7.15 | 0.00 | - | 16 | 95 | 36.28% |
| XLF240315C00030000 | 2023-11-28 1:05PM EST | 30.00 | 5.70 | 6.10 | 6.15 | 0.00 | - | 21 | 89 | 32.03% |
| XLF240315C00031000 | 2023-11-24 11:01AM EST | 31.00 | 5.02 | 5.15 | 5.25 | 0.00 | - | 3 | 180 | 29.88% |
| XLF240315C00032000 | 2023-11-29 10:56AM EST | 32.00 | 4.25 | 4.25 | 4.30 | +0.33 | +8.42% | 14 | 11,725 | 26.42% |
| XLF240315C00033000 | 2023-11-24 11:54AM EST | 33.00 | 3.10 | 3.35 | 3.45 | 0.00 | - | 10,012 | 10,986 | 24.32% |
| XLF240315C00034000 | 2023-11-29 10:17AM EST | 34.00 | 2.45 | 2.52 | 2.58 | +0.24 | +10.86% | 41 | 4,041 | 21.29% |
| XLF240315C00035000 | 2023-11-29 11:02AM EST | 35.00 | 1.75 | 1.75 | 1.81 | +0.28 | +19.05% | 157 | 11,961 | 18.92% |
| XLF240315C00036000 | 2023-11-29 11:32AM EST | 36.00 | 1.08 | 1.12 | 1.14 | +0.16 | +17.39% | 167 | 29,286 | 16.70% |
| XLF240315C00037000 | 2023-11-29 11:05AM EST | 37.00 | 0.62 | 0.64 | 0.65 | +0.09 | +16.98% | 13 | 45,333 | 15.21% |
| XLF240315C00038000 | 2023-11-29 11:54AM EST | 38.00 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 280 | 22,266 | 14.55% |
| XLF240315C00039000 | 2023-11-28 3:21PM EST | 39.00 | 0.12 | 0.16 | 0.17 | 0.00 | - | 43 | 1,870 | 14.01% |
| XLF240315C00040000 | 2023-11-27 3:46PM EST | 40.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 1 | 5,983 | 13.87% |
| XLF240315C00041000 | 2023-11-29 9:47AM EST | 41.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 1,016 | 14.65% |
| XLF240315C00042000 | 2023-10-17 11:40AM EST | 42.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 947 | 14.45% |
| XLF240315C00043000 | 2023-09-28 9:13AM EST | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 2,116 | 16.02% |
| XLF240315C00044000 | 2023-09-11 8:50AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 173 | 16.02% |
| XLF240315C00045000 | 2023-07-26 1:03PM EST | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 50 | 22.85% |
| XLF240315C00046000 | 2023-05-08 8:30AM EST | 46.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 16 | 26.47% |
| XLF240315C00047000 | 2023-08-28 9:09AM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 20.31% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240315P00016000 | 2023-11-15 12:44PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,900 | 53.13% |
| XLF240315P00017000 | 2023-10-04 9:06AM EST | 17.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 41 | 340 | 54.69% |
| XLF240315P00018000 | 2023-10-26 2:42PM EST | 18.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 30 | 0 | 56.64% |
| XLF240315P00019000 | 2023-10-16 11:38AM EST | 19.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 108 | 48.44% |
| XLF240315P00020000 | 2023-11-20 10:18AM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 480 | 45.31% |
| XLF240315P00021000 | 2023-10-24 10:00AM EST | 21.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 20 | 177 | 48.44% |
| XLF240315P00022000 | 2023-10-26 11:51AM EST | 22.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 8 | 0 | 44.73% |
| XLF240315P00023000 | 2023-11-28 10:18AM EST | 23.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 227 | 38.67% |
| XLF240315P00024000 | 2023-11-21 11:08AM EST | 24.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 112 | 235 | 35.35% |
| XLF240315P00025000 | 2023-11-27 10:50AM EST | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 16,179 | 33.20% |
| XLF240315P00026000 | 2023-11-13 10:10AM EST | 26.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 25,894 | 31.06% |
| XLF240315P00027000 | 2023-11-10 4:08PM EST | 27.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 1,766 | 28.52% |
| XLF240315P00028000 | 2023-11-17 11:47AM EST | 28.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1,400 | 6,895 | 26.66% |
| XLF240315P00029000 | 2023-11-29 11:28AM EST | 29.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 20 | 12,161 | 24.41% |
| XLF240315P00030000 | 2023-11-29 11:33AM EST | 30.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 5 | 18,197 | 22.80% |
| XLF240315P00031000 | 2023-11-29 12:46PM EST | 31.00 | 0.19 | 0.00 | 0.20 | -0.01 | -5.00% | 1 | 16,282 | 21.00% |
| XLF240315P00032000 | 2023-11-28 12:44PM EST | 32.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 23 | 40,542 | 19.14% |
| XLF240315P00033000 | 2023-11-29 12:03PM EST | 33.00 | 0.36 | 0.35 | 0.36 | -0.03 | -7.69% | 173 | 24,556 | 17.12% |
| XLF240315P00034000 | 2023-11-29 12:17PM EST | 34.00 | 0.52 | 0.50 | 0.51 | -0.06 | -10.34% | 178 | 6,187 | 15.33% |
| XLF240315P00035000 | 2023-11-29 12:18PM EST | 35.00 | 0.75 | 0.73 | 0.75 | -0.13 | -14.77% | 145 | 36,411 | 13.72% |
| XLF240315P00036000 | 2023-11-29 12:42PM EST | 36.00 | 1.11 | 1.09 | 1.11 | -0.24 | -17.78% | 8 | 16,551 | 12.04% |
| XLF240315P00037000 | 2023-11-28 1:56PM EST | 37.00 | 1.70 | 1.65 | 1.70 | -0.29 | -14.57% | 2 | 35 | 11.18% |
| XLF240315P00038000 | 2023-11-27 3:14PM EST | 38.00 | 2.90 | 2.45 | 2.51 | 0.00 | - | 1 | 13 | 11.38% |
| XLF240315P00039000 | 2023-07-28 11:00AM EST | 39.00 | 3.85 | 4.75 | 5.35 | 0.00 | - | 2 | 2 | 42.48% |
| XLF240315P00040000 | 2023-11-29 11:43AM EST | 40.00 | 4.50 | 4.40 | 4.45 | -2.05 | -31.30% | 2 | 0 | 15.28% |
| XLF240315P00041000 | 2023-03-31 10:48AM EST | 41.00 | 8.99 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 59.01% |
| XLF240315P00049000 | 2023-05-09 9:06AM EST | 49.00 | 16.80 | 16.05 | 16.20 | 0.00 | - | - | 0 | 85.21% |
