Deutsche Märkte geschlossen
DAX
15.345,91 -130,52 (-0,84%) Euro Stoxx 50
4.205,45 -52,53 (-1,23%) Dow Jones 30
33.846,78 -79,23 (-0,23%) Gold
1.878,40 +1,80 (+0,10%) EUR/USD
1,0720 -0,0076 (-0,7075%) BTC-EUR
21.485,88 -141,16 (-0,65%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EST. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2022-07-25 2:06PM EST | 16.00 | 17.07 | 19.05 | 19.55 | 0.00 | - | - | 1 | 0.00% |
| XLF240621C00019000 | 2022-07-06 9:44AM EST | 19.00 | 13.30 | 15.00 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| XLF240621C00020000 | 2022-08-08 10:04AM EST | 20.00 | 14.70 | 15.50 | 15.85 | 0.00 | - | - | 4 | 0.00% |
| XLF240621C00021000 | 2022-08-03 11:29AM EST | 21.00 | 13.29 | 14.65 | 15.15 | 0.00 | - | 20 | 21 | 0.00% |
| XLF240621C00022000 | 2022-07-19 11:33AM EST | 22.00 | 11.70 | 13.80 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| XLF240621C00023000 | 2022-07-18 12:24PM EST | 23.00 | 10.46 | 13.00 | 13.50 | 0.00 | - | - | 19 | 16.02% |
| XLF240621C00024000 | 2022-08-08 10:03AM EST | 24.00 | 11.44 | 12.20 | 12.55 | 0.00 | - | - | 2 | 18.36% |
| XLF240621C00025000 | 2022-07-25 12:50PM EST | 25.00 | 9.83 | 11.40 | 11.75 | 0.00 | - | - | 12 | 22.32% |
| XLF240621C00026000 | 2022-07-18 12:32PM EST | 26.00 | 8.26 | 10.65 | 10.90 | 0.00 | - | - | 1 | 23.00% |
| XLF240621C00027000 | 2022-07-18 12:29PM EST | 27.00 | 7.58 | 9.90 | 10.20 | 0.00 | - | - | 1 | 24.88% |
| XLF240621C00028000 | 2022-08-05 11:12AM EST | 28.00 | 8.13 | 9.15 | 9.45 | 0.00 | - | - | 19 | 25.32% |
| XLF240621C00029000 | 2022-08-01 9:08AM EST | 29.00 | 7.50 | 8.45 | 8.70 | 0.00 | - | - | 100 | 25.34% |
| XLF240621C00030000 | 2022-08-11 9:54AM EST | 30.00 | 7.98 | 7.75 | 8.00 | +1.08 | +15.65% | 1 | 384 | 25.46% |
| XLF240621C00031000 | 2022-08-10 10:21AM EST | 31.00 | 6.85 | 7.10 | 7.30 | +0.61 | +9.78% | 1 | 61 | 25.27% |
| XLF240621C00032000 | 2022-08-11 12:41PM EST | 32.00 | 6.61 | 6.45 | 6.65 | +1.66 | +33.54% | 2 | 30 | 25.17% |
| XLF240621C00033000 | 2022-08-10 12:47PM EST | 33.00 | 5.69 | 5.85 | 6.05 | +0.69 | +13.80% | 2 | 100 | 25.15% |
| XLF240621C00034000 | 2022-08-03 10:36AM EST | 34.00 | 4.20 | 5.25 | 5.45 | 0.00 | - | 2 | 58 | 24.88% |
| XLF240621C00035000 | 2022-08-11 9:59AM EST | 35.00 | 4.70 | 4.65 | 4.90 | +0.65 | +16.05% | 1 | 25,200 | 24.68% |
| XLF240621C00036000 | 2022-08-08 8:30AM EST | 36.00 | 3.55 | 4.15 | 4.35 | 0.00 | - | 13 | 20 | 24.27% |
| XLF240621C00037000 | 2022-08-11 8:33AM EST | 37.00 | 3.75 | 3.65 | 3.90 | +0.83 | +28.42% | 3 | 8 | 24.22% |
| XLF240621C00038000 | 2022-08-09 2:57PM EST | 38.00 | 2.73 | 3.20 | 3.45 | 0.00 | - | 74 | 77 | 23.96% |
| XLF240621C00039000 | 2022-08-09 2:57PM EST | 39.00 | 2.34 | 2.81 | 3.05 | 0.00 | - | 121 | 125 | 23.79% |
| XLF240621C00040000 | 2022-08-11 11:10AM EST | 40.00 | 2.60 | 2.44 | 2.63 | +0.57 | +28.08% | 4 | 941 | 23.29% |
| XLF240621C00041000 | 2022-08-11 10:16AM EST | 41.00 | 2.19 | 2.09 | 2.28 | +0.57 | +35.19% | 4 | 26 | 23.00% |
| XLF240621C00042000 | 2022-08-08 10:27AM EST | 42.00 | 1.46 | 1.78 | 1.97 | 0.00 | - | - | 22 | 22.74% |
| XLF240621C00043000 | 2022-08-10 10:23AM EST | 43.00 | 1.46 | 1.50 | 1.69 | +0.22 | +17.74% | 1 | 4 | 22.49% |
| XLF240621C00045000 | 2022-07-18 12:30PM EST | 45.00 | 0.61 | 1.06 | 1.22 | 0.00 | - | - | 12 | 21.97% |
| XLF240621C00046000 | 2022-08-02 12:10PM EST | 46.00 | 0.46 | 0.87 | 1.01 | 0.00 | - | 175 | 183 | 21.60% |
| XLF240621C00047000 | 2022-08-11 9:10AM EST | 47.00 | 0.81 | 0.74 | 0.83 | +0.21 | +35.00% | 10 | 227 | 21.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2022-07-29 2:25PM EST | 16.00 | 0.32 | 0.16 | 0.36 | 0.00 | - | - | 9 | 46.34% |
| XLF240621P00017000 | 2022-07-12 11:07AM EST | 17.00 | 0.50 | 0.21 | 0.44 | 0.00 | - | - | 9 | 45.41% |
| XLF240621P00018000 | 2022-07-18 1:46PM EST | 18.00 | 0.53 | 0.27 | 0.48 | 0.00 | - | - | 1 | 43.41% |
| XLF240621P00020000 | 2022-08-11 9:47AM EST | 20.00 | 0.50 | 0.45 | 0.55 | -0.17 | -25.37% | 6 | 10 | 39.28% |
| XLF240621P00021000 | 2022-08-04 1:36PM EST | 21.00 | 0.69 | 0.52 | 0.65 | 0.00 | - | - | 15 | 38.38% |
| XLF240621P00022000 | 2022-08-10 2:18PM EST | 22.00 | 0.71 | 0.63 | 0.76 | -0.12 | -14.46% | - | 36 | 37.50% |
| XLF240621P00024000 | 2022-07-13 9:54AM EST | 24.00 | 1.55 | 0.89 | 1.09 | 0.00 | - | - | 169 | 36.60% |
| XLF240621P00025000 | 2022-08-09 10:20AM EST | 25.00 | 1.21 | 1.03 | 1.24 | 0.00 | - | 1 | 3,101 | 35.65% |
| XLF240621P00026000 | 2022-08-04 1:36PM EST | 26.00 | 1.45 | 1.21 | 1.35 | 0.00 | - | - | 2,131 | 34.16% |
| XLF240621P00028000 | 2022-07-07 11:35AM EST | 28.00 | 2.30 | 1.82 | 1.91 | 0.00 | - | - | 2,402 | 33.99% |
| XLF240621P00030000 | 2022-08-04 1:39PM EST | 30.00 | 2.48 | 2.06 | 2.24 | 0.00 | - | - | 40 | 31.15% |
| XLF240621P00032000 | 2022-08-09 2:58PM EST | 32.00 | 3.05 | 2.66 | 2.76 | 0.00 | - | 6 | 1,022 | 29.31% |
| XLF240621P00033000 | 2022-08-10 2:18PM EST | 33.00 | 3.15 | 3.00 | 3.15 | -0.30 | -8.70% | 877 | 1,136 | 29.02% |
| XLF240621P00034000 | 2022-08-10 1:21PM EST | 34.00 | 3.54 | 3.30 | 3.50 | -0.31 | -8.05% | 975 | 940 | 28.27% |
| XLF240621P00035000 | 2022-08-10 10:01AM EST | 35.00 | 3.94 | 3.75 | 3.90 | -0.36 | -8.37% | 4 | 136 | 27.67% |
| XLF240621P00036000 | 2022-08-03 10:24AM EST | 36.00 | 4.90 | 4.10 | 4.35 | 0.00 | - | 2 | 9 | 27.19% |
| XLF240621P00037000 | 2022-08-08 9:57AM EST | 37.00 | 5.15 | 4.65 | 4.85 | 0.00 | - | 2 | 19 | 26.82% |
| XLF240621P00039000 | 2022-08-11 1:00PM EST | 39.00 | 5.85 | 5.70 | 5.95 | +5.85 | - | 1 | 0 | 26.09% |
| XLF240621P00040000 | 2022-08-09 12:50PM EST | 40.00 | 7.29 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 26.03% |
