Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.812,83 +6,06 (+0,02%) Gold
2.425,70 -12,80 (-0,52%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.409,22 +1.990,77 (+3,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00037500 | 2024-05-02 12:39PM EDT | 37.50 | 3.08 | 4.05 | 4.70 | 0.00 | - | - | 3 | 39.65% |
| XLF240607C00039000 | 2024-05-15 12:01PM EDT | 39.00 | 3.20 | 2.12 | 3.25 | 0.00 | - | 1 | 3 | 31.74% |
| XLF240607C00039500 | 2024-05-16 12:43PM EDT | 39.50 | 2.99 | 2.63 | 2.85 | 0.00 | - | 2 | 4 | 32.28% |
| XLF240607C00040000 | 2024-05-20 12:32PM EDT | 40.00 | 2.39 | 2.14 | 2.29 | 0.00 | - | 10 | 12 | 25.78% |
| XLF240607C00040500 | 2024-05-17 10:09AM EDT | 40.50 | 1.95 | 1.39 | 1.94 | 0.00 | - | 2 | 59 | 26.95% |
| XLF240607C00041000 | 2024-05-20 2:46PM EDT | 41.00 | 1.25 | 1.21 | 1.26 | 0.00 | - | 2 | 198 | 16.41% |
| XLF240607C00041500 | 2024-05-21 9:59AM EDT | 41.50 | 0.85 | 0.80 | 0.84 | 0.00 | - | 8 | 281 | 14.21% |
| XLF240607C00042000 | 2024-05-21 9:48AM EDT | 42.00 | 0.54 | 0.46 | 0.48 | +0.06 | +12.50% | 52 | 400 | 12.35% |
| XLF240607C00042500 | 2024-05-21 10:56AM EDT | 42.50 | 0.27 | 0.23 | 0.25 | +0.06 | +28.57% | 6 | 216 | 11.82% |
| XLF240607C00043000 | 2024-05-21 10:28AM EDT | 43.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 29 | 3,329 | 11.43% |
| XLF240607C00043500 | 2024-05-21 9:30AM EDT | 43.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 16 | 11.72% |
| XLF240607C00044000 | 2024-05-17 2:56PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 25 | 12.89% |
| XLF240607C00044500 | 2024-05-21 9:30AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 56 | 14.26% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 372 | 14.84% |
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 46.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 700 | 35.06% |
| XLF240607C00046500 | 2024-05-13 1:25PM EDT | 46.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 120 | 38.97% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00034000 | 2024-05-13 1:13PM EDT | 34.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 60 | 225 | 61.72% |
| XLF240607P00035000 | 2024-05-13 1:13PM EDT | 35.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 50 | 250 | 54.88% |
| XLF240607P00036000 | 2024-05-14 11:41AM EDT | 36.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 120 | 499 | 33.59% |
| XLF240607P00036500 | 2024-05-15 10:57AM EDT | 36.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 100 | 300 | 31.25% |
| XLF240607P00037000 | 2024-05-14 11:43AM EDT | 37.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 60 | 241 | 28.52% |
| XLF240607P00037500 | 2024-05-14 11:51AM EDT | 37.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 228 | 25.78% |
| XLF240607P00038000 | 2024-05-15 11:05AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 108 | 23.44% |
| XLF240607P00038500 | 2024-05-15 11:11AM EDT | 38.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 60 | 500 | 20.70% |
| XLF240607P00039000 | 2024-05-15 11:00AM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 117 | 19.53% |
| XLF240607P00039500 | 2024-05-16 3:09PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 219 | 16.80% |
| XLF240607P00040000 | 2024-05-16 3:38PM EDT | 40.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 173 | 14.94% |
| XLF240607P00040500 | 2024-05-16 2:20PM EDT | 40.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1,000 | 1,176 | 13.28% |
| XLF240607P00041000 | 2024-05-21 9:43AM EDT | 41.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 48 | 387 | 11.87% |
| XLF240607P00041500 | 2024-05-21 9:42AM EDT | 41.50 | 0.17 | 0.17 | 0.19 | 0.00 | - | 10 | 206 | 10.94% |
| XLF240607P00042000 | 2024-05-21 11:20AM EDT | 42.00 | 0.31 | 0.33 | 0.35 | -0.06 | -16.22% | 13 | 185 | 9.91% |
| XLF240607P00042500 | 2024-05-21 11:57AM EDT | 42.50 | 0.61 | 0.59 | 0.62 | +0.01 | +1.67% | 35 | 582 | 9.13% |
