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
2.308,70 +5,80 (+0,25%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
54.134,19 -3.102,49 (-5,42%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-04-26 1:17PM EDT | 30.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF240524C00037500 | 2024-04-29 10:24AM EDT | 37.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLF240524C00038000 | 2024-04-29 9:36AM EDT | 38.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| XLF240524C00039500 | 2024-04-26 3:02PM EDT | 39.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| XLF240524C00040000 | 2024-04-30 10:55AM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| XLF240524C00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 0.39% |
| XLF240524C00041000 | 2024-04-30 1:45PM EDT | 41.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 1.56% |
| XLF240524C00041500 | 2024-04-30 3:53PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 3.13% |
| XLF240524C00042000 | 2024-04-30 3:35PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 297 | 3.13% |
| XLF240524C00042500 | 2024-04-30 1:45PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 197 | 6.25% |
| XLF240524C00043000 | 2024-04-29 2:55PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 6.25% |
| XLF240524C00043500 | 2024-04-30 11:22AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 6.25% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 112 | 12.50% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 70 | 25.00% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 12.50% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 115 | 12.50% |
| XLF240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 1,881 | 12.50% |
| XLF240524P00036500 | 2024-04-15 1:46PM EDT | 36.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 6.25% |
| XLF240524P00037500 | 2024-04-29 12:46PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| XLF240524P00038000 | 2024-04-30 3:48PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| XLF240524P00038500 | 2024-04-30 3:35PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 6.25% |
| XLF240524P00039000 | 2024-04-30 4:05PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 374 | 3.13% |
| XLF240524P00039500 | 2024-04-30 1:45PM EDT | 39.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 93 | 3.13% |
| XLF240524P00040000 | 2024-04-30 4:09PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 560 | 3,048 | 1.56% |
| XLF240524P00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 0.00% |
| XLF240524P00041000 | 2024-04-30 3:55PM EDT | 41.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| XLF240524P00041500 | 2024-04-30 4:08PM EDT | 41.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| XLF240524P00042000 | 2024-04-30 4:09PM EDT | 42.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 407 | 2,769 | 0.00% |
| XLF240524P00042500 | 2024-04-30 4:08PM EDT | 42.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 43.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 44.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
