Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
32.590,29 -268,02 (-0,82%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.209,60 -417,23 (-1,03%) CMC Crypto 200
897,20 +4,49 (+0,50%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2023-10-05 8:43AM EST | 16.00 | 17.00 | 17.70 | 18.55 | 0.00 | - | 1 | 49 | 0.00% |
| XLF240920C00017000 | 2023-10-16 12:20PM EST | 17.00 | 17.00 | 17.90 | 18.25 | 0.00 | - | 13 | 43 | 0.00% |
| XLF240920C00018000 | 2023-08-09 10:17AM EST | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2023-07-28 12:51PM EST | 19.00 | 16.75 | 14.75 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240920C00020000 | 2023-07-27 8:37AM EST | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2023-10-23 2:22PM EST | 22.00 | 11.05 | 13.60 | 14.20 | 0.00 | - | 1 | 58 | 36.57% |
| XLF240920C00023000 | 2023-10-17 11:58AM EST | 23.00 | 11.80 | 12.50 | 13.00 | 0.00 | - | - | 38 | 25.39% |
| XLF240920C00024000 | 2023-10-26 12:30PM EST | 24.00 | 9.20 | 11.70 | 12.60 | 0.00 | - | 6 | 0 | 39.99% |
| XLF240920C00025000 | 2023-10-19 11:02AM EST | 25.00 | 9.40 | 10.50 | 11.20 | 0.00 | - | 4 | 114 | 28.52% |
| XLF240920C00026000 | 2023-10-19 11:02AM EST | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 29.35% |
| XLF240920C00027000 | 2023-10-16 12:20PM EST | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 19.43% |
| XLF240920C00028000 | 2023-10-30 8:34AM EST | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2023-11-10 9:46AM EST | 29.00 | 6.25 | 7.85 | 8.15 | 0.00 | - | 2 | 155 | 32.25% |
| XLF240920C00030000 | 2023-10-19 11:02AM EST | 30.00 | 5.30 | 6.35 | 6.85 | 0.00 | - | 8 | 46 | 25.66% |
| XLF240920C00031000 | 2023-12-01 9:30AM EST | 31.00 | 6.29 | 6.20 | 6.45 | 0.00 | - | 4 | 26 | 29.03% |
| XLF240920C00032000 | 2023-10-30 9:28AM EST | 32.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| XLF240920C00033000 | 2023-11-14 3:37PM EST | 33.00 | 3.84 | 4.55 | 4.80 | 0.00 | - | 1 | 177 | 25.53% |
| XLF240920C00034000 | 2023-12-01 11:00AM EST | 34.00 | 3.96 | 3.85 | 4.10 | 0.00 | - | 1 | 553 | 24.51% |
| XLF240920C00035000 | 2023-12-05 11:54AM EST | 35.00 | 3.28 | 3.15 | 3.35 | 0.00 | - | 10 | 6,791 | 22.74% |
| XLF240920C00036000 | 2023-12-06 3:32PM EST | 36.00 | 2.58 | 2.41 | 2.70 | 0.00 | - | 12,502 | 14,836 | 21.44% |
| XLF240920C00037000 | 2023-12-07 12:26PM EST | 37.00 | 2.03 | 1.94 | 2.20 | -0.02 | -0.98% | 5 | 6,683 | 20.89% |
| XLF240920C00038000 | 2023-12-07 1:45PM EST | 38.00 | 1.55 | 1.43 | 1.60 | -0.01 | -0.64% | 86 | 55,249 | 19.07% |
| XLF240920C00039000 | 2023-12-06 11:38AM EST | 39.00 | 1.11 | 1.03 | 1.16 | -0.06 | -5.13% | 50 | 20,697 | 17.97% |
| XLF240920C00040000 | 2023-12-05 3:01PM EST | 40.00 | 0.87 | 0.68 | 0.84 | 0.00 | - | 2,590 | 14,661 | 17.33% |
| XLF240920C00041000 | 2023-12-05 11:54AM EST | 41.00 | 0.53 | 0.44 | 0.62 | 0.00 | - | 10 | 412 | 17.09% |
| XLF240920C00042000 | 2023-11-30 2:23PM EST | 42.00 | 0.33 | 0.29 | 0.48 | 0.00 | - | 22 | 346 | 17.26% |
| XLF240920C00043000 | 2023-11-29 1:18PM EST | 43.00 | 0.20 | 0.10 | 0.27 | 0.00 | - | 10 | 74 | 15.92% |
| XLF240920C00044000 | 2023-11-22 10:00AM EST | 44.00 | 0.11 | 0.14 | 0.29 | 0.00 | - | 72 | 77 | 17.68% |
| XLF240920C00045000 | 2023-12-01 12:56PM EST | 45.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 3 | 170 | 16.02% |
| XLF240920C00046000 | 2023-11-29 9:55AM EST | 46.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 90 | 83 | 18.82% |
| XLF240920C00047000 | 2023-11-29 9:59AM EST | 47.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 120 | 41 | 19.34% |
| XLF240920C00048000 | 2023-12-07 2:18PM EST | 48.00 | 0.04 | 0.00 | 0.12 | +0.01 | +33.33% | 200 | 75 | 18.90% |
| XLF240920C00049000 | 2023-11-20 9:40AM EST | 49.00 | 0.50 | 0.00 | 0.04 | 0.00 | - | 40 | 1 | 16.60% |
| XLF240920C00050000 | 2023-07-13 2:06PM EST | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 150 | 171 | 20.61% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2023-12-01 10:32AM EST | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 575 | 47.07% |
| XLF240920P00017000 | 2023-10-11 12:34PM EST | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 56.93% |
| XLF240920P00018000 | 2023-10-11 12:36PM EST | 18.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 53.22% |
| XLF240920P00019000 | 2023-11-07 12:15PM EST | 19.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | - | 5 | 44.53% |
| XLF240920P00020000 | 2023-11-16 10:38AM EST | 20.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 10 | 805 | 42.53% |
| XLF240920P00021000 | 2023-11-07 12:35PM EST | 21.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 40.48% |
| XLF240920P00022000 | 2023-11-13 10:16AM EST | 22.00 | 0.13 | 0.10 | 0.33 | 0.00 | - | 3 | 217 | 38.72% |
| XLF240920P00023000 | 2023-11-27 10:49AM EST | 23.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 10,019 | 36.87% |
| XLF240920P00024000 | 2023-12-05 2:02PM EST | 24.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 21,582 | 34.72% |
| XLF240920P00025000 | 2023-11-13 3:50PM EST | 25.00 | 0.31 | 0.12 | 0.22 | 0.00 | - | 1 | 1,754 | 27.49% |
| XLF240920P00026000 | 2023-11-13 10:16AM EST | 26.00 | 0.36 | 0.20 | 0.25 | 0.00 | - | 3 | 3,379 | 25.83% |
| XLF240920P00027000 | 2023-11-28 1:22PM EST | 27.00 | 0.35 | 0.25 | 0.37 | 0.00 | - | 2 | 19,775 | 25.98% |
| XLF240920P00028000 | 2023-12-04 9:33AM EST | 28.00 | 0.33 | 0.31 | 0.44 | 0.00 | - | 86 | 7,313 | 24.68% |
| XLF240920P00029000 | 2023-12-01 9:37AM EST | 29.00 | 0.43 | 0.40 | 0.50 | +0.01 | +2.38% | 15 | 3,660 | 23.05% |
| XLF240920P00030000 | 2023-11-30 2:21PM EST | 30.00 | 0.55 | 0.49 | 0.53 | 0.00 | - | 101 | 33,706 | 20.87% |
| XLF240920P00031000 | 2023-12-01 11:02AM EST | 31.00 | 0.64 | 0.47 | 0.65 | 0.00 | - | 320 | 5,478 | 19.75% |
| XLF240920P00032000 | 2023-12-05 10:23AM EST | 32.00 | 0.80 | 0.74 | 0.82 | 0.00 | - | 2 | 5,781 | 18.87% |
| XLF240920P00033000 | 2023-12-04 12:10PM EST | 33.00 | 0.90 | 0.87 | 1.01 | 0.00 | - | 10 | 26,992 | 17.80% |
| XLF240920P00034000 | 2023-12-07 1:07PM EST | 34.00 | 1.17 | 1.09 | 1.24 | +0.04 | +3.54% | 10 | 288 | 16.70% |
| XLF240920P00035000 | 2023-12-01 10:12AM EST | 35.00 | 1.40 | 1.36 | 1.56 | 0.00 | - | 1 | 10,149 | 15.89% |
| XLF240920P00036000 | 2023-12-07 2:30PM EST | 36.00 | 1.76 | 1.70 | 1.91 | -0.08 | -4.35% | 343 | 13,269 | 14.77% |
| XLF240920P00037000 | 2023-11-30 9:50AM EST | 37.00 | 2.33 | 2.12 | 2.32 | 0.00 | - | 81 | 5,651 | 13.48% |
| XLF240920P00038000 | 2023-12-07 3:08PM EST | 38.00 | 2.75 | 2.70 | 2.85 | -0.02 | -0.72% | 8 | 23,343 | 12.35% |
| XLF240920P00039000 | 2023-11-03 9:13AM EST | 39.00 | 5.25 | 2.00 | 5.50 | 0.00 | - | 1 | 1 | 28.54% |
| XLF240920P00040000 | 2023-09-19 8:44AM EST | 40.00 | 5.15 | 6.65 | 7.00 | 0.00 | - | 1 | 0 | 35.07% |
| XLF240920P00041000 | 2023-11-29 11:19AM EST | 41.00 | 5.46 | 4.80 | 5.50 | 0.00 | - | - | 6 | 15.09% |
