Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.426,74 -2.609,07 (-4,42%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 30.00 | 10.82 | 8.20 | 13.00 | 0.00 | - | - | 1 | 118.75% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 32.00 | 9.01 | 6.20 | 10.95 | 0.00 | - | 10 | 10 | 95.12% |
| XLF240510C00034000 | 2024-04-10 3:24PM EDT | 34.00 | 6.59 | 4.20 | 9.00 | -0.56 | -7.83% | 100 | 1 | 77.54% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 36.00 | 4.40 | 2.15 | 6.50 | 0.00 | - | 1 | 0 | 149.71% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 37.00 | 2.85 | 1.20 | 6.00 | 0.00 | - | 4 | 8 | 153.71% |
| XLF240510C00037500 | 2024-04-26 9:41AM EDT | 37.50 | 3.40 | 0.80 | 5.50 | 0.00 | - | 6 | 8 | 145.26% |
| XLF240510C00038000 | 2024-04-22 11:30AM EDT | 38.00 | 2.85 | 0.25 | 5.00 | +0.06 | +2.15% | 2 | 12 | 136.72% |
| XLF240510C00038500 | 2024-04-23 10:31AM EDT | 38.50 | 2.81 | 0.25 | 5.00 | 0.00 | - | 2 | 10 | 55.57% |
| XLF240510C00039000 | 2024-04-29 3:21PM EDT | 39.00 | 1.82 | 0.30 | 3.65 | 0.00 | - | 2 | 71 | 106.40% |
| XLF240510C00039500 | 2024-04-29 3:00PM EDT | 39.50 | 1.43 | 0.21 | 3.20 | 0.00 | - | 3 | 21 | 99.51% |
| XLF240510C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 0.79 | 0.23 | 0.82 | -0.19 | -19.39% | 55 | 108 | 22.41% |
| XLF240510C00040500 | 2024-04-30 3:56PM EDT | 40.50 | 0.41 | 0.00 | 1.09 | -0.19 | -31.67% | 2,556 | 180 | 41.41% |
| XLF240510C00041000 | 2024-04-30 4:01PM EDT | 41.00 | 0.20 | 0.05 | 0.70 | -0.10 | -33.33% | 766 | 977 | 35.06% |
| XLF240510C00041500 | 2024-04-30 4:09PM EDT | 41.50 | 0.08 | 0.05 | 0.13 | -0.05 | -38.46% | 34 | 400 | 17.97% |
| XLF240510C00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.03 | 0.00 | 0.64 | -0.01 | -25.00% | 108 | 556 | 45.56% |
| XLF240510C00042500 | 2024-04-30 1:26PM EDT | 42.50 | 0.02 | 0.00 | 0.82 | 0.00 | - | 1,016 | 3,665 | 58.50% |
| XLF240510C00043000 | 2024-04-30 4:01PM EDT | 43.00 | 0.01 | 0.00 | 0.95 | -0.01 | -50.00% | 20 | 93 | 69.34% |
| XLF240510C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 56.25% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 27 | 25.78% |
| XLF240510C00044500 | 2024-04-25 12:55PM EDT | 44.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 70.51% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 75.00% |
| XLF240510C00045500 | 2024-04-04 2:12PM EDT | 45.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | 200 | 98 | 79.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 31.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 150.39% |
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 51.56% |
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 201 | 50.00% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,454 | 42.97% |
| XLF240510P00034500 | 2024-04-30 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 36 | 701 | 39.84% |
| XLF240510P00035000 | 2024-04-30 11:34AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 395 | 36.72% |
| XLF240510P00035500 | 2024-04-30 3:35PM EDT | 35.50 | 0.01 | 0.00 | 0.59 | -0.01 | -50.00% | 700 | 4 | 66.60% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 4 | 5,589 | 75.39% |
| XLF240510P00036500 | 2024-04-30 4:01PM EDT | 36.50 | 0.01 | 0.00 | 1.36 | -0.01 | -50.00% | 1,599 | 27,261 | 77.54% |
| XLF240510P00037000 | 2024-04-29 3:23PM EDT | 37.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 8 | 22,751 | 51.95% |
| XLF240510P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.63 | 0.00 | - | 1 | 7,022 | 62.70% |
| XLF240510P00038000 | 2024-04-30 1:26PM EDT | 38.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 2 | 520 | 28.13% |
| XLF240510P00038500 | 2024-04-30 10:00AM EDT | 38.50 | 0.03 | 0.00 | 0.92 | -0.01 | -25.00% | 10 | 216 | 61.91% |
| XLF240510P00039000 | 2024-04-30 3:47PM EDT | 39.00 | 0.08 | 0.00 | 1.14 | +0.03 | +60.00% | 1,113 | 364 | 63.18% |
| XLF240510P00039500 | 2024-04-30 2:38PM EDT | 39.50 | 0.13 | 0.00 | 0.17 | +0.03 | +30.00% | 23 | 1,822 | 17.48% |
| XLF240510P00040000 | 2024-04-30 4:09PM EDT | 40.00 | 0.30 | 0.06 | 0.30 | +0.14 | +87.50% | 669 | 1,312 | 16.46% |
| XLF240510P00040500 | 2024-04-30 4:12PM EDT | 40.50 | 1.15 | 0.13 | 1.13 | +0.86 | +296.55% | 118 | 242 | 37.79% |
| XLF240510P00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.71 | 0.14 | 1.00 | +0.17 | +31.48% | 106 | 852 | 22.36% |
| XLF240510P00041500 | 2024-04-30 3:39PM EDT | 41.50 | 1.11 | 0.10 | 1.67 | +0.28 | +33.73% | 3 | 140 | 35.25% |
| XLF240510P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 1.61 | 0.05 | 5.00 | +0.46 | +40.00% | 23 | 77 | 55.08% |
| XLF240510P00042500 | 2024-04-25 3:41PM EDT | 42.50 | 1.57 | 0.25 | 5.00 | 0.00 | - | 2 | 7 | 133.98% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 43.00 | 2.17 | 0.30 | 5.00 | 0.00 | - | - | 0 | 122.36% |
