Deutsche Märkte geschlossen
DAX
15.571,86 -209,73 (-1,33%) Euro Stoxx 50
4.212,59 -63,39 (-1,48%) Dow Jones 30
34.247,29 -193,59 (-0,56%) Gold
1.939,70 -27,40 (-1,39%) EUR/USD
1,0661 -0,0006 (-0,0533%) BTC-EUR
24.965,45 -536,00 (-2,10%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:09PM EDT. Markt geöffnet.
Callsfür28. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240328C00024000 | 2023-05-09 12:59PM EDT | 24.00 | 9.45 | 8.95 | 10.30 | 0.00 | - | - | 1 | 34.38% |
| XLF240328C00025000 | 2023-08-23 2:16PM EDT | 25.00 | 9.59 | 10.05 | 10.55 | 0.00 | - | 20 | 21 | 52.08% |
| XLF240328C00026000 | 2023-04-05 10:03AM EDT | 26.00 | 7.56 | 7.60 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240328C00029000 | 2023-08-29 12:22PM EDT | 29.00 | 6.45 | 6.50 | 6.90 | 0.00 | - | 1 | 4 | 42.85% |
| XLF240328C00030000 | 2023-08-18 12:54PM EDT | 30.00 | 5.33 | 5.65 | 5.90 | 0.00 | - | 2 | 13 | 38.28% |
| XLF240328C00031000 | 2023-09-19 1:45PM EDT | 31.00 | 4.85 | 4.30 | 4.40 | 0.00 | - | 2 | 14 | 27.81% |
| XLF240328C00032000 | 2023-09-18 10:35AM EDT | 32.00 | 4.08 | 3.50 | 3.60 | 0.00 | - | 1 | 53 | 25.73% |
| XLF240328C00033000 | 2023-09-14 10:16AM EDT | 33.00 | 3.35 | 2.75 | 2.82 | 0.00 | - | 1 | 336 | 23.44% |
| XLF240328C00034000 | 2023-09-19 11:48AM EDT | 34.00 | 2.45 | 2.06 | 2.14 | 0.00 | - | 15 | 340 | 21.63% |
| XLF240328C00035000 | 2023-09-19 4:05PM EDT | 35.00 | 1.82 | 1.48 | 1.50 | 0.00 | - | 1 | 571 | 19.53% |
| XLF240328C00036000 | 2023-09-21 12:33PM EDT | 36.00 | 1.02 | 1.00 | 1.01 | -0.33 | -24.44% | 5 | 1,008 | 18.09% |
| XLF240328C00037000 | 2023-09-21 12:01PM EDT | 37.00 | 0.65 | 0.62 | 0.65 | -0.18 | -21.69% | 10 | 1,042 | 17.07% |
| XLF240328C00038000 | 2023-09-20 1:44PM EDT | 38.00 | 0.53 | 0.36 | 0.39 | 0.00 | - | 9 | 1,055 | 16.16% |
| XLF240328C00039000 | 2023-09-20 1:34PM EDT | 39.00 | 0.31 | 0.20 | 0.22 | 0.00 | - | 23 | 384 | 15.48% |
| XLF240328C00040000 | 2023-09-11 1:12PM EDT | 40.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 40 | 425 | 14.70% |
| XLF240328C00041000 | 2023-09-11 10:19AM EDT | 41.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 662 | 14.94% |
| XLF240328C00042000 | 2023-08-25 12:37PM EDT | 42.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 200 | 445 | 16.02% |
| XLF240328C00043000 | 2023-09-14 11:45AM EDT | 43.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 131 | 16.31% |
| XLF240328C00044000 | 2023-08-04 3:45PM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 157 | 18.85% |
| XLF240328C00045000 | 2023-08-09 11:22AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 18.95% |
Putsfür28. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240328P00017000 | 2023-08-21 10:28AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 45.70% |
| XLF240328P00018000 | 2023-08-18 3:19PM EDT | 18.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 42.19% |
| XLF240328P00019000 | 2023-04-17 2:04PM EDT | 19.00 | 0.20 | 0.14 | 0.35 | 0.00 | - | - | 10 | 52.05% |
| XLF240328P00020000 | 2023-08-21 10:33AM EDT | 20.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 11 | 13 | 39.65% |
| XLF240328P00024000 | 2023-05-09 10:59AM EDT | 24.00 | 0.62 | 0.32 | 0.40 | 0.00 | - | - | 1 | 38.72% |
| XLF240328P00025000 | 2023-06-29 3:05PM EDT | 25.00 | 0.27 | 0.18 | 0.21 | 0.00 | - | - | 1 | 29.79% |
| XLF240328P00026000 | 2023-08-18 12:09PM EDT | 26.00 | 0.33 | 0.17 | 0.20 | 0.00 | - | 4 | 32 | 26.37% |
| XLF240328P00027000 | 2023-09-14 10:54AM EDT | 27.00 | 0.21 | 0.26 | 0.28 | 0.00 | - | 10 | 41 | 25.64% |
| XLF240328P00028000 | 2023-08-30 11:56AM EDT | 28.00 | 0.36 | 0.26 | 0.30 | 0.00 | - | 49 | 412 | 23.00% |
| XLF240328P00029000 | 2023-09-08 9:36AM EDT | 29.00 | 0.46 | 0.42 | 0.44 | 0.00 | - | 91 | 362 | 22.61% |
| XLF240328P00030000 | 2023-09-12 11:40AM EDT | 30.00 | 0.48 | 0.53 | 0.55 | 0.00 | - | 4 | 1,139 | 21.07% |
| XLF240328P00031000 | 2023-09-21 12:38PM EDT | 31.00 | 0.68 | 0.66 | 0.68 | +0.04 | +6.25% | 6 | 157 | 19.36% |
| XLF240328P00032000 | 2023-09-21 12:37PM EDT | 32.00 | 0.85 | 0.82 | 0.86 | +0.06 | +7.59% | 12 | 31 | 17.80% |
| XLF240328P00033000 | 2023-09-18 1:35PM EDT | 33.00 | 0.83 | 1.05 | 1.09 | 0.00 | - | 44 | 83 | 16.16% |
| XLF240328P00034000 | 2023-09-12 3:55PM EDT | 34.00 | 1.20 | 1.35 | 1.40 | 0.00 | - | 2 | 326 | 14.54% |
| XLF240328P00035000 | 2023-09-18 10:24AM EDT | 35.00 | 1.46 | 1.77 | 1.83 | 0.00 | - | 5 | 585 | 13.06% |
| XLF240328P00036000 | 2023-08-29 2:24PM EDT | 36.00 | 2.23 | 1.84 | 2.00 | 0.00 | - | 88 | 397 | 5.42% |
| XLF240328P00037000 | 2023-09-21 10:47AM EDT | 37.00 | 2.90 | 3.00 | 3.10 | +0.28 | +10.69% | 2 | 189 | 9.77% |
| XLF240328P00038000 | 2023-07-20 3:54PM EDT | 38.00 | 2.93 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 14.70% |
| XLF240328P00039000 | 2023-05-22 1:14PM EDT | 39.00 | 6.40 | 4.65 | 7.05 | 0.00 | - | - | 0 | 39.26% |
| XLF240328P00040000 | 2023-07-20 2:29PM EDT | 40.00 | 4.70 | 5.65 | 6.35 | 0.00 | - | - | 0 | 20.75% |
