Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,30 -4,60 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.284,55 -3.388,28 (-5,68%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 8.10 | 12.80 | 0.00 | - | 1 | 3 | 185.16% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 6.00 | 10.90 | 0.00 | - | - | 3 | 150.78% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 4.00 | 8.95 | -0.63 | -8.75% | 100 | 100 | 124.22% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 3.00 | 7.50 | 0.00 | - | 2 | 4 | 316.99% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 2.55 | 7.00 | 0.00 | - | - | 4 | 301.76% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 2.00 | 6.70 | 0.00 | - | 4 | 5 | 302.64% |
| XLF240503C00037000 | 2024-04-29 11:36AM EDT | 37.00 | 3.91 | 1.15 | 6.00 | 0.00 | - | 205 | 240 | 87.89% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 0.50 | 5.20 | 0.00 | - | 2 | 8 | 255.66% |
| XLF240503C00038000 | 2024-04-29 10:02AM EDT | 38.00 | 3.01 | 0.20 | 5.00 | 0.00 | - | 5 | 30 | 71.29% |
| XLF240503C00038500 | 2024-04-22 1:03PM EDT | 38.50 | 2.45 | 0.15 | 5.00 | 0.00 | - | 160 | 164 | 102.54% |
| XLF240503C00039000 | 2024-04-30 10:31AM EDT | 39.00 | 1.69 | 0.00 | 4.80 | -0.18 | -9.63% | 6 | 31 | 113.67% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 0.00 | 3.10 | -0.27 | -18.75% | 1 | 65 | 73.83% |
| XLF240503C00040000 | 2024-04-30 3:15PM EDT | 40.00 | 0.63 | 0.00 | 0.92 | -0.17 | -21.25% | 96 | 449 | 50.00% |
| XLF240503C00040500 | 2024-04-30 3:38PM EDT | 40.50 | 0.26 | 0.12 | 2.24 | -0.20 | -43.48% | 555 | 369 | 85.35% |
| XLF240503C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 1,940 | 4,772 | 22.07% |
| XLF240503C00041500 | 2024-04-30 4:07PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 819 | 596 | 21.88% |
| XLF240503C00042000 | 2024-04-30 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 733 | 23.44% |
| XLF240503C00042500 | 2024-04-29 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 191 | 69.34% |
| XLF240503C00043000 | 2024-04-26 1:02PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,093 | 38.28% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 105.86% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 50.00% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 50.00% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 54.69% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.56% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 147.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 75.00% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 68.75% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 62.50% |
| XLF240503P00035500 | 2024-04-25 11:06AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 250 | 5,684 | 67.19% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 101 | 11,036 | 87.11% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,337 | 51.56% |
| XLF240503P00037000 | 2024-04-30 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 26,094 | 50.78% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.77 | 0.00 | - | 3 | 82 | 96.88% |
| XLF240503P00038000 | 2024-04-30 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 366 | 194 | 85.94% |
| XLF240503P00038500 | 2024-04-30 9:40AM EDT | 38.50 | 0.01 | 0.00 | 0.78 | -0.02 | -66.67% | 6 | 447 | 75.29% |
| XLF240503P00039000 | 2024-04-30 1:51PM EDT | 39.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 388 | 4,205 | 62.89% |
| XLF240503P00039500 | 2024-04-30 4:07PM EDT | 39.50 | 0.06 | 0.00 | 0.26 | +0.01 | +20.00% | 72 | 370 | 41.11% |
| XLF240503P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.16 | 0.05 | 0.20 | +0.09 | +128.57% | 87 | 2,245 | 24.22% |
| XLF240503P00040500 | 2024-04-30 4:07PM EDT | 40.50 | 0.35 | 0.32 | 0.40 | +0.19 | +118.75% | 446 | 2,027 | 22.27% |
| XLF240503P00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.65 | 0.10 | 1.30 | +0.22 | +51.16% | 57 | 2,316 | 64.26% |
| XLF240503P00041500 | 2024-04-30 1:11PM EDT | 41.50 | 1.00 | 0.15 | 5.00 | +0.15 | +17.65% | 19 | 196 | 132.03% |
| XLF240503P00042000 | 2024-04-30 12:22PM EDT | 42.00 | 1.45 | 0.05 | 5.00 | +0.16 | +12.40% | 10 | 221 | 105.47% |
| XLF240503P00042500 | 2024-04-26 12:22PM EDT | 42.50 | 1.62 | 0.15 | 5.00 | 0.00 | - | 25 | 121 | 81.25% |
| XLF240503P00043000 | 2024-04-25 10:27AM EDT | 43.00 | 2.40 | 0.30 | 5.00 | 0.00 | - | 7 | 14 | 234.28% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 0.50 | 5.00 | 0.00 | - | - | 0 | 210.55% |
