Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.236,84 -121,59 (-0,19%) CMC Crypto 200
1.441,53 -5,62 (-0,39%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00030000 | 2024-05-31 3:45PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 35.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240614C00038500 | 2024-05-31 12:44PM EDT | 38.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240614C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF240614C00039500 | 2024-06-03 2:48PM EDT | 39.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240614C00040000 | 2024-06-03 1:02PM EDT | 40.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240614C00040500 | 2024-06-03 1:10PM EDT | 40.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240614C00041000 | 2024-06-03 3:12PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLF240614C00041500 | 2024-06-03 4:00PM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| XLF240614C00042000 | 2024-06-03 3:07PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| XLF240614C00042500 | 2024-06-03 2:53PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| XLF240614C00043000 | 2024-06-03 10:43AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240614C00043500 | 2024-06-03 10:46AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,411 | 0 | 6.25% |
| XLF240614C00044000 | 2024-05-28 1:27PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240614C00044500 | 2024-05-28 9:30AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240614C00045500 | 2024-05-23 10:23AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00031000 | 2024-05-29 11:08AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240614P00032000 | 2024-05-29 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| XLF240614P00034000 | 2024-05-29 9:59AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 25.00% |
| XLF240614P00035000 | 2024-06-03 1:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240614P00035500 | 2024-06-03 11:07AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLF240614P00036000 | 2024-06-03 1:53PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240614P00036500 | 2024-05-31 11:48AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| XLF240614P00037500 | 2024-05-30 9:45AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF240614P00038500 | 2024-05-30 12:51PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XLF240614P00039000 | 2024-06-03 1:04PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 12.50% |
| XLF240614P00039500 | 2024-05-30 10:02AM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240614P00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XLF240614P00040500 | 2024-06-03 3:35PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| XLF240614P00041000 | 2024-06-03 3:39PM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| XLF240614P00041500 | 2024-06-03 3:23PM EDT | 41.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| XLF240614P00042000 | 2024-06-03 3:51PM EDT | 42.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF240614P00042500 | 2024-05-23 1:40PM EDT | 42.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240614P00043000 | 2024-06-03 3:08PM EDT | 43.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 44.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
