Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
37.686,35 -773,73 (-2,01%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.881,02 -2.362,03 (-3,79%) CMC Crypto 200
1.389,87 -34,23 (-2,40%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 118.95% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 127.78% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 91.11% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 116.02% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 16.00 | 20.50 | 0.00 | - | 9 | 46 | 109.81% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 69.63% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 25.00 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 52.69% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 29.00 | 11.60 | 10.30 | 15.00 | 0.00 | - | 14 | 155 | 84.86% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 30.00 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 65.28% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 50.15% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 32.00 | 9.00 | 7.50 | 12.30 | 0.00 | - | 1 | 59 | 73.88% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 33.00 | 8.05 | 6.50 | 11.25 | 0.00 | - | 40 | 153 | 68.41% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 34.00 | 6.60 | 5.75 | 10.00 | 0.00 | - | 16 | 526 | 60.64% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 35.00 | 5.85 | 4.65 | 9.40 | 0.00 | - | 1 | 6,751 | 60.67% |
| XLF240920C00036000 | 2024-04-22 3:20PM EDT | 36.00 | 5.95 | 5.05 | 8.50 | 0.00 | - | 17 | 14,450 | 57.06% |
| XLF240920C00037000 | 2024-04-22 3:30PM EDT | 37.00 | 5.07 | 4.15 | 6.25 | 0.00 | - | 2 | 6,197 | 38.72% |
| XLF240920C00038000 | 2024-04-23 12:15PM EDT | 38.00 | 4.34 | 3.30 | 5.40 | -0.11 | -2.47% | 1 | 62,270 | 36.07% |
| XLF240920C00039000 | 2024-04-24 1:06PM EDT | 39.00 | 3.48 | 2.90 | 4.60 | +0.13 | +3.88% | 47 | 20,302 | 33.72% |
| XLF240920C00040000 | 2024-04-24 1:24PM EDT | 40.00 | 2.76 | 2.55 | 3.15 | +0.02 | +0.73% | 2 | 40,291 | 24.68% |
| XLF240920C00041000 | 2024-04-23 1:55PM EDT | 41.00 | 2.09 | 2.02 | 2.35 | -0.11 | -5.00% | 1 | 31,993 | 21.89% |
| XLF240920C00042000 | 2024-04-23 1:13PM EDT | 42.00 | 1.60 | 0.50 | 1.62 | 0.00 | - | 4 | 12,976 | 19.17% |
| XLF240920C00043000 | 2024-04-24 12:34PM EDT | 43.00 | 1.03 | 1.00 | 1.11 | -0.09 | -8.04% | 20 | 74,420 | 17.77% |
| XLF240920C00044000 | 2024-04-24 1:30PM EDT | 44.00 | 0.71 | 0.50 | 0.71 | -0.04 | -5.33% | 115 | 12,075 | 16.55% |
| XLF240920C00045000 | 2024-04-23 10:46AM EDT | 45.00 | 0.47 | 0.40 | 0.53 | 0.00 | - | 17 | 7,056 | 16.97% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.30 | 0.05 | 0.59 | +0.15 | +100.00% | 1 | 814 | 20.12% |
| XLF240920C00047000 | 2024-04-04 1:00PM EDT | 47.00 | 0.36 | 0.14 | 0.37 | 0.00 | - | 112 | 3,646 | 19.09% |
| XLF240920C00048000 | 2024-04-09 3:21PM EDT | 48.00 | 0.19 | 0.01 | 0.30 | 0.00 | - | 1 | 5,828 | 19.78% |
| XLF240920C00049000 | 2024-04-16 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7,721 | 18.21% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 50.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 5 | 235 | 16.50% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 35 | 24.71% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 20 | 116 | 27.44% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 28.91% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 30.37% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 55 | 26.95% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-04-10 9:46AM EDT | 16.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 111 | 15,696 | 80.27% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 88.87% |
| XLF240920P00018000 | 2024-04-02 1:03PM EDT | 18.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 20 | 926 | 69.14% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 19.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 27 | 65.04% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 195 | 864 | 63.28% |
| XLF240920P00021000 | 2024-04-12 2:34PM EDT | 21.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 56 | 55.86% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 55 | 317 | 54.20% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 30 | 10,368 | 46.88% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 13,730 | 53.03% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 28 | 1,784 | 50.00% |
| XLF240920P00026000 | 2024-03-18 1:36PM EDT | 26.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 3,261 | 47.46% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 27.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 41.02% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 28.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 71 | 7,518 | 41.02% |
| XLF240920P00029000 | 2024-04-23 10:28AM EDT | 29.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 2,253 | 38.62% |
| XLF240920P00030000 | 2024-04-23 12:29PM EDT | 30.00 | 0.10 | 0.05 | 0.32 | 0.00 | - | 170 | 41,689 | 36.18% |
| XLF240920P00031000 | 2024-04-22 11:54AM EDT | 31.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 469 | 7,871 | 33.69% |
| XLF240920P00032000 | 2024-04-22 11:54AM EDT | 32.00 | 0.17 | 0.04 | 0.56 | 0.00 | - | 651 | 15,348 | 35.60% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 33.00 | 0.23 | 0.09 | 0.58 | 0.00 | - | 32 | 16,293 | 32.76% |
| XLF240920P00034000 | 2024-04-19 10:36AM EDT | 34.00 | 0.29 | 0.11 | 0.32 | 0.00 | - | 5,160 | 20,360 | 24.56% |
| XLF240920P00035000 | 2024-04-23 1:57PM EDT | 35.00 | 0.26 | 0.03 | 0.31 | +0.02 | +8.33% | 125 | 107,691 | 21.53% |
| XLF240920P00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.46 | 0.25 | 0.46 | 0.00 | - | 393 | 44,086 | 21.39% |
| XLF240920P00037000 | 2024-04-23 12:03PM EDT | 37.00 | 0.41 | 0.16 | 0.56 | 0.00 | - | 2 | 37,135 | 19.85% |
| XLF240920P00038000 | 2024-04-23 3:36PM EDT | 38.00 | 0.54 | 0.31 | 0.68 | 0.00 | - | 40 | 52,708 | 18.21% |
| XLF240920P00039000 | 2024-04-24 3:51PM EDT | 39.00 | 0.70 | 0.64 | 0.77 | -0.09 | -11.39% | 38 | 26,342 | 15.82% |
| XLF240920P00040000 | 2024-04-24 10:43AM EDT | 40.00 | 0.98 | 0.88 | 1.04 | +0.05 | +5.38% | 10 | 41,259 | 14.87% |
| XLF240920P00041000 | 2024-04-23 9:55AM EDT | 41.00 | 1.29 | 1.23 | 1.42 | -0.06 | -4.44% | 2 | 59,758 | 14.15% |
| XLF240920P00042000 | 2024-04-24 3:54PM EDT | 42.00 | 1.71 | 1.70 | 1.90 | -0.03 | -1.72% | 72 | 6,191 | 13.38% |
| XLF240920P00043000 | 2024-04-23 12:03PM EDT | 43.00 | 2.32 | 1.87 | 2.49 | 0.00 | - | 19 | 136 | 12.57% |
| XLF240920P00044000 | 2024-04-23 12:59PM EDT | 44.00 | 2.99 | 2.84 | 4.10 | 0.00 | - | 2 | 2,517 | 22.07% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 45.00 | 4.80 | 1.70 | 6.50 | 0.00 | - | 8 | 0 | 39.16% |
| XLF240920P00047000 | 2024-04-15 9:51AM EDT | 47.00 | 6.45 | 3.60 | 8.25 | 0.00 | - | 7 | 0 | 42.43% |
