Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.680,68 -2.347,48 (-4,19%) CMC Crypto 200
1.260,82 -78,24 (-5,84%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00036500 | 2024-04-26 12:20PM EDT | 36.50 | 4.55 | 1.80 | 6.50 | 0.00 | - | 1 | 13 | 98.14% |
| XLF240531C00037000 | 2024-05-01 11:02AM EDT | 37.00 | 3.70 | 1.40 | 6.00 | +0.05 | +1.37% | 9 | 2 | 93.07% |
| XLF240531C00037500 | 2024-04-19 9:30AM EDT | 37.50 | 2.95 | 1.00 | 5.50 | 0.00 | - | 2 | 5 | 87.94% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 38.00 | 2.00 | 0.70 | 5.00 | 0.00 | - | - | 2 | 82.81% |
| XLF240531C00038500 | 2024-04-22 12:43PM EDT | 38.50 | 2.70 | 1.17 | 2.57 | 0.00 | - | 1 | 1 | 32.28% |
| XLF240531C00039500 | 2024-04-29 10:56AM EDT | 39.50 | 1.79 | 1.07 | 1.70 | 0.00 | - | 5 | 6 | 26.76% |
| XLF240531C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 1.31 | 0.82 | 2.20 | +0.13 | +11.02% | 13 | 42 | 43.87% |
| XLF240531C00040500 | 2024-05-01 10:05AM EDT | 40.50 | 0.80 | 0.05 | 4.50 | -0.03 | -3.61% | 26 | 56 | 50.73% |
| XLF240531C00041000 | 2024-05-01 1:18PM EDT | 41.00 | 0.64 | 0.00 | 1.00 | +0.09 | +16.36% | 59 | 217 | 27.83% |
| XLF240531C00041500 | 2024-05-01 2:54PM EDT | 41.50 | 0.43 | 0.23 | 0.35 | +0.12 | +38.71% | 1,831 | 170 | 16.94% |
| XLF240531C00042000 | 2024-05-01 3:04PM EDT | 42.00 | 0.24 | 0.04 | 1.99 | +0.05 | +26.32% | 51 | 118 | 58.06% |
| XLF240531C00042500 | 2024-05-01 2:39PM EDT | 42.50 | 0.12 | 0.00 | 0.71 | 0.00 | - | 18 | 496 | 32.76% |
| XLF240531C00043000 | 2024-04-30 9:52AM EDT | 43.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 31 | 35.01% |
| XLF240531C00043500 | 2024-04-26 10:31AM EDT | 43.50 | 0.06 | 0.00 | 0.84 | 0.00 | - | 1 | 57 | 42.53% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.27 | 0.00 | 0.83 | 0.00 | - | 3 | 0 | 45.31% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 45.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 2 | 2 | 60.99% |
| XLF240531C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 89 | 41.21% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 93.85% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 31.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 86.13% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 32.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | - | 46 | 73.44% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 33.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 90 | 59.86% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.03 | 0.00 | 1.63 | 0.00 | - | 2 | 120 | 70.22% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 4 | 51.76% |
| XLF240531P00036500 | 2024-04-23 10:07AM EDT | 36.50 | 0.06 | 0.00 | 1.07 | 0.00 | - | 1 | 58 | 58.11% |
| XLF240531P00037000 | 2024-04-23 1:45PM EDT | 37.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 59.47% |
| XLF240531P00037500 | 2024-05-01 10:15AM EDT | 37.50 | 0.10 | 0.00 | 0.70 | -0.02 | -16.67% | 8 | 84 | 39.94% |
| XLF240531P00038000 | 2024-04-30 12:06PM EDT | 38.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 47 | 36.82% |
| XLF240531P00038500 | 2024-05-01 2:39PM EDT | 38.50 | 0.14 | 0.00 | 2.28 | -0.02 | -12.50% | 17 | 1 | 69.39% |
| XLF240531P00039000 | 2024-05-01 2:39PM EDT | 39.00 | 0.18 | 0.00 | 2.32 | -0.03 | -14.29% | 29 | 206 | 65.11% |
| XLF240531P00039500 | 2024-05-01 2:52PM EDT | 39.50 | 0.21 | 0.00 | 2.44 | -0.12 | -36.36% | 9 | 451 | 62.50% |
| XLF240531P00040000 | 2024-05-01 3:31PM EDT | 40.00 | 0.36 | 0.25 | 1.40 | -0.20 | -35.71% | 104 | 133 | 34.28% |
| XLF240531P00040500 | 2024-05-01 3:59PM EDT | 40.50 | 0.67 | 0.44 | 1.40 | +0.01 | +1.52% | 77 | 188 | 28.76% |
| XLF240531P00041000 | 2024-05-01 2:06PM EDT | 41.00 | 0.70 | 0.16 | 1.15 | -0.11 | -13.58% | 3 | 63 | 16.94% |
| XLF240531P00041500 | 2024-05-01 12:05PM EDT | 41.50 | 1.17 | 1.01 | 1.50 | +0.20 | +20.62% | 6 | 4 | 17.19% |
| XLF240531P00042000 | 2024-05-01 2:54PM EDT | 42.00 | 1.55 | 1.33 | 1.81 | -0.20 | -11.43% | 5 | 39 | 15.04% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 43.00 | 2.30 | 0.15 | 5.00 | 0.00 | - | 3 | 0 | 74.07% |
| XLF240531P00044000 | 2024-04-18 1:30PM EDT | 44.00 | 4.16 | 1.10 | 5.90 | 0.00 | - | - | 2 | 79.10% |
