Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
37.940,77 -519,31 (-1,35%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.278,08 -2.101,01 (-3,37%) CMC Crypto 200
1.394,50 -29,60 (-2,08%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 23.15 | 27.50 | 0.00 | - | 34 | 68 | 133.79% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 208.30% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 20.05 | 22.60 | 0.00 | - | 6 | 136 | 105.08% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 153.66% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 25.00 | 16.05 | 16.15 | 16.65 | 0.00 | - | 4 | 320 | 81.45% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 15.10 | 16.65 | 0.00 | - | 1 | 160 | 98.29% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 83.06% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 28.00 | 14.35 | 13.10 | 13.65 | 0.00 | - | 2 | 193 | 64.36% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 12.20 | 12.65 | +2.20 | +21.57% | 3 | 644 | 62.11% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 30.00 | 11.40 | 10.20 | 11.70 | +0.95 | +9.09% | 1 | 512 | 68.26% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 10.15 | 10.70 | 0.00 | - | 2 | 232 | 52.54% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 32.00 | 9.48 | 9.20 | 9.75 | -0.57 | -5.67% | 3 | 941 | 59.18% |
| XLF240621C00033000 | 2024-04-17 2:45PM EDT | 33.00 | 7.35 | 8.20 | 8.75 | 0.00 | - | 2 | 22,285 | 53.96% |
| XLF240621C00034000 | 2024-04-17 3:14PM EDT | 34.00 | 6.14 | 6.20 | 7.70 | 0.00 | - | 2 | 10,057 | 47.36% |
| XLF240621C00035000 | 2024-04-23 2:29PM EDT | 35.00 | 6.47 | 6.25 | 7.75 | -0.08 | -1.22% | 1 | 42,375 | 65.77% |
| XLF240621C00036000 | 2024-04-23 10:57AM EDT | 36.00 | 5.60 | 5.35 | 5.70 | 0.00 | - | 3 | 39,150 | 37.31% |
| XLF240621C00037000 | 2024-04-24 2:27PM EDT | 37.00 | 4.50 | 3.40 | 4.85 | -0.15 | -3.23% | 8 | 29,638 | 35.55% |
| XLF240621C00038000 | 2024-04-22 2:39PM EDT | 38.00 | 3.63 | 2.92 | 3.70 | 0.00 | - | 12 | 43,709 | 27.10% |
| XLF240621C00039000 | 2024-04-24 2:43PM EDT | 39.00 | 2.73 | 2.50 | 3.85 | -0.04 | -1.44% | 31 | 21,050 | 41.75% |
| XLF240621C00040000 | 2024-04-24 3:59PM EDT | 40.00 | 1.92 | 1.68 | 2.14 | -0.11 | -5.42% | 74 | 76,469 | 23.49% |
| XLF240621C00041000 | 2024-04-24 3:39PM EDT | 41.00 | 1.22 | 1.18 | 1.21 | -0.06 | -4.69% | 83 | 36,224 | 17.60% |
| XLF240621C00042000 | 2024-04-24 3:29PM EDT | 42.00 | 0.70 | 0.66 | 0.68 | -0.02 | -2.78% | 275 | 50,938 | 16.07% |
| XLF240621C00043000 | 2024-04-24 2:27PM EDT | 43.00 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 10 | 43,674 | 15.19% |
| XLF240621C00044000 | 2024-04-24 12:20PM EDT | 44.00 | 0.13 | 0.05 | 0.36 | -0.03 | -18.75% | 8 | 29,398 | 19.73% |
| XLF240621C00045000 | 2024-04-24 3:33PM EDT | 45.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 4 | 6,524 | 15.24% |
| XLF240621C00046000 | 2024-04-08 10:59AM EDT | 46.00 | 0.03 | 0.01 | 0.10 | -0.06 | -66.67% | 5 | 4,816 | 18.95% |
| XLF240621C00047000 | 2024-04-15 3:54PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,458 | 17.19% |
| XLF240621C00048000 | 2024-04-23 9:35AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 186 | 18.36% |
| XLF240621C00049000 | 2024-03-22 10:20AM EDT | 49.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 13 | 830 | 39.21% |
| XLF240621C00050000 | 2024-04-16 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 34.96% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 1,340 | 38.67% |
| XLF240621C00052000 | 2024-04-16 9:35AM EDT | 52.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,273 | 30.66% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 4 | 1,616 | 54.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 9,325 | 161.23% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 1,015 | 138.48% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 110.74% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 87.50% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 208.11% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 74.22% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 71.09% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 552 | 65.23% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 99.80% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 33,315 | 59.77% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8,582 | 51.56% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 51.37% |
| XLF240621P00028000 | 2024-04-18 10:00AM EDT | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 11,716 | 41.80% |
| XLF240621P00029000 | 2024-04-22 10:16AM EDT | 29.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 15 | 9,833 | 50.78% |
| XLF240621P00030000 | 2024-04-23 2:01PM EDT | 30.00 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 5 | 38,240 | 54.10% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.02 | 0.30 | 0.00 | - | 1 | 13,223 | 52.34% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 0.06 | 0.03 | 0.19 | 0.00 | - | 2 | 29,539 | 42.58% |
| XLF240621P00033000 | 2024-04-23 1:01PM EDT | 33.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 61 | 139,124 | 30.27% |
| XLF240621P00034000 | 2024-04-23 1:11PM EDT | 34.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 112 | 49,130 | 30.27% |
| XLF240621P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.07 | 0.07 | 0.17 | -0.02 | -22.22% | 2 | 57,406 | 29.30% |
| XLF240621P00036000 | 2024-04-24 11:45AM EDT | 36.00 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 100 | 52,909 | 22.75% |
| XLF240621P00037000 | 2024-04-24 2:27PM EDT | 37.00 | 0.12 | 0.12 | 0.23 | -0.01 | -7.69% | 83 | 31,411 | 23.29% |
| XLF240621P00038000 | 2024-04-24 2:27PM EDT | 38.00 | 0.17 | 0.15 | 0.22 | -0.01 | -5.56% | 17 | 46,526 | 18.75% |
| XLF240621P00039000 | 2024-04-24 1:58PM EDT | 39.00 | 0.27 | 0.06 | 0.40 | -0.01 | -3.57% | 776 | 70,676 | 18.31% |
| XLF240621P00040000 | 2024-04-24 3:42PM EDT | 40.00 | 0.45 | 0.44 | 0.50 | -0.02 | -4.26% | 938 | 112,759 | 14.84% |
| XLF240621P00041000 | 2024-04-24 3:17PM EDT | 41.00 | 0.76 | 0.76 | 0.80 | -0.01 | -1.30% | 399 | 38,379 | 13.16% |
| XLF240621P00042000 | 2024-04-24 3:59PM EDT | 42.00 | 1.26 | 1.25 | 1.34 | +0.02 | +1.61% | 10 | 5,171 | 12.50% |
| XLF240621P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 1.95 | 1.74 | 2.19 | 0.00 | - | 5 | 1,088 | 14.60% |
| XLF240621P00044000 | 2024-04-24 1:36PM EDT | 44.00 | 2.93 | 2.11 | 3.15 | +0.11 | +3.90% | 1 | 31 | 17.73% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 45.00 | 3.96 | 3.70 | 4.15 | 0.00 | - | 2 | 2 | 21.34% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.00 | 8.00 | 0.00 | - | 6 | 0 | 63.87% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 119.39% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 98.44% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 140.48% |
