Deutsche Märkte öffnen in 1 Stunde 54 Minute
Nikkei 225
33.396,57 +620,75 (+1,89%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.375,05 +1.566,15 (+4,04%) CMC Crypto 200
890,37 +29,83 (+3,47%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00017000 | 2023-09-06 9:42AM EST | 17.00 | 17.45 | 16.15 | 16.25 | 0.00 | - | 4 | 4 | 0.00% |
| XLF240419C00018000 | 2023-11-14 2:10PM EST | 18.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240419C00020000 | 2023-09-06 9:48AM EST | 20.00 | 14.55 | 13.15 | 13.40 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240419C00022000 | 2023-11-14 2:10PM EST | 22.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240419C00025000 | 2023-10-23 2:41PM EST | 25.00 | 7.70 | 10.55 | 10.75 | 0.00 | - | 8 | 9 | 0.00% |
| XLF240419C00027000 | 2023-09-08 8:37AM EST | 27.00 | 8.05 | 6.80 | 7.00 | 0.00 | - | 5 | 4 | 0.00% |
| XLF240419C00028000 | 2023-09-06 12:57PM EST | 28.00 | 7.15 | 5.95 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240419C00029000 | 2023-11-02 8:54AM EST | 29.00 | 4.90 | 6.60 | 9.35 | 0.00 | - | 1 | 4 | 65.75% |
| XLF240419C00030000 | 2023-11-15 9:32AM EST | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240419C00031000 | 2023-12-01 11:00AM EST | 31.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF240419C00032000 | 2023-11-28 10:44AM EST | 32.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419C00033000 | 2023-12-05 3:46PM EST | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240419C00034000 | 2023-12-01 1:21PM EST | 34.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419C00035000 | 2023-12-05 3:52PM EST | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF240419C00036000 | 2023-12-05 1:21PM EST | 36.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| XLF240419C00037000 | 2023-12-04 1:41PM EST | 37.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF240419C00038000 | 2023-12-05 1:02PM EST | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,012 | 0 | 3.13% |
| XLF240419C00039000 | 2023-12-05 11:41AM EST | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLF240419C00040000 | 2023-11-29 2:49PM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF240419C00041000 | 2023-12-05 12:56PM EST | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF240419C00042000 | 2023-11-06 1:14PM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF240419C00044000 | 2023-11-30 3:02PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF240419C00045000 | 2023-10-26 1:01PM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 20.31% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00017000 | 2023-11-28 12:07PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240419P00018000 | 2023-11-13 10:46AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240419P00019000 | 2023-11-14 10:11AM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240419P00020000 | 2023-12-04 11:33AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240419P00021000 | 2023-11-29 10:27AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF240419P00024000 | 2023-12-04 11:33AM EST | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240419P00025000 | 2023-11-17 10:51AM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLF240419P00026000 | 2023-11-22 11:41AM EST | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240419P00027000 | 2023-11-15 11:46AM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240419P00028000 | 2023-12-01 2:53PM EST | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| XLF240419P00029000 | 2023-12-05 9:47AM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240419P00030000 | 2023-11-30 11:01AM EST | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| XLF240419P00031000 | 2023-12-05 12:55PM EST | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLF240419P00032000 | 2023-12-05 12:03PM EST | 32.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLF240419P00033000 | 2023-12-05 12:41PM EST | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XLF240419P00034000 | 2023-12-05 12:41PM EST | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLF240419P00035000 | 2023-12-05 10:17AM EST | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLF240419P00036000 | 2023-12-05 12:33PM EST | 36.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419P00037000 | 2023-12-01 11:45AM EST | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419P00038000 | 2023-12-04 1:51PM EST | 38.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240419P00040000 | 2023-11-29 2:16PM EST | 40.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
