Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.874,90 -496,33 (-0,84%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 29.00 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 43.19% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 32.00 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 33.00 | 8.55 | 6.50 | 10.85 | 0.00 | - | 6 | 187 | 52.44% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 34.00 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 30.66% |
| XLF241220C00035000 | 2024-04-25 12:22PM EDT | 35.00 | 7.35 | 7.20 | 7.65 | 0.00 | - | 11 | 77 | 33.72% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 36.00 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 35.96% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 4.82 | 5.00 | 6.05 | 0.00 | - | 1 | 601 | 30.74% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 38.00 | 4.05 | 2.50 | 6.00 | 0.00 | - | 1 | 1,749 | 35.16% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 39.00 | 4.35 | 1.60 | 6.00 | 0.00 | - | 300 | 407 | 39.34% |
| XLF241220C00040000 | 2024-04-26 12:36PM EDT | 40.00 | 3.40 | 3.00 | 4.50 | -0.20 | -5.56% | 1 | 8,641 | 31.40% |
| XLF241220C00041000 | 2024-04-18 11:31AM EDT | 41.00 | 2.47 | 1.15 | 5.00 | 0.00 | - | 2 | 3,078 | 38.77% |
| XLF241220C00042000 | 2024-04-26 11:07AM EDT | 42.00 | 2.17 | 1.45 | 4.95 | -0.02 | -0.91% | 5,000 | 22,087 | 41.57% |
| XLF241220C00043000 | 2024-04-25 10:43AM EDT | 43.00 | 1.64 | 0.33 | 3.40 | 0.00 | - | 16 | 9,324 | 32.72% |
| XLF241220C00044000 | 2024-04-25 11:43AM EDT | 44.00 | 1.26 | 0.80 | 2.05 | 0.00 | - | 1 | 13,908 | 24.98% |
| XLF241220C00045000 | 2024-04-25 9:38AM EDT | 45.00 | 0.98 | 0.18 | 1.69 | 0.00 | - | 26 | 8,568 | 24.48% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 46.00 | 0.76 | 0.13 | 1.34 | 0.00 | - | 176 | 4,114 | 23.68% |
| XLF241220C00047000 | 2024-04-17 9:45AM EDT | 47.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 74 | 102 | 23.49% |
| XLF241220C00048000 | 2024-04-01 10:20AM EDT | 48.00 | 0.29 | 0.00 | 1.10 | -0.37 | -56.06% | 5 | 761 | 25.32% |
| XLF241220C00049000 | 2024-04-22 2:14PM EDT | 49.00 | 0.28 | 0.01 | 0.41 | 0.00 | - | 10 | 6,629 | 19.24% |
| XLF241220C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 0.22 | 0.16 | 0.39 | 0.00 | - | 1 | 6 | 20.39% |
| XLF241220C00051000 | 2024-04-12 1:22PM EDT | 51.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 2 | 6 | 29.40% |
| XLF241220C00052000 | 2024-02-06 10:54AM EDT | 52.00 | 0.06 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 42.49% |
| XLF241220C00055000 | 2024-04-23 1:00PM EDT | 55.00 | 0.04 | 0.00 | 0.82 | 0.00 | - | 2 | 27 | 32.89% |
| XLF241220C00056000 | 2024-01-08 10:35AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 18.26% |
| XLF241220C00058000 | 2024-04-15 1:41PM EDT | 58.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 1 | 25.49% |
| XLF241220C00060000 | 2024-04-04 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 27.10% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220P00019000 | 2024-02-06 1:52PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 285 | 48.24% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 20.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 41.80% |
| XLF241220P00021000 | 2024-02-05 3:54PM EDT | 21.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 31 | 93 | 40.23% |
| XLF241220P00022000 | 2024-01-29 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 32 | 1,859 | 50.68% |
| XLF241220P00023000 | 2024-03-11 9:47AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 37.31% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 24.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 20 | 1,393 | 49.81% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 25.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 34.57% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 26.00 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 53.81% |
| XLF241220P00027000 | 2024-01-02 1:51PM EDT | 27.00 | 0.34 | 0.03 | 0.46 | 0.00 | - | 2 | 6,129 | 39.01% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 28.00 | 0.16 | 0.02 | 0.35 | 0.00 | - | 305 | 8,212 | 33.79% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 29.00 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 30.57% |
| XLF241220P00030000 | 2024-04-23 11:14AM EDT | 30.00 | 0.21 | 0.01 | 0.78 | 0.00 | - | 1 | 14,145 | 36.48% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 10 | 9,941 | 31.67% |
| XLF241220P00032000 | 2024-04-23 9:42AM EDT | 32.00 | 0.30 | 0.20 | 0.79 | 0.00 | - | 675 | 5,855 | 31.01% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 33.00 | 0.35 | 0.06 | 0.54 | 0.00 | - | 112 | 691 | 24.78% |
| XLF241220P00034000 | 2024-03-28 3:10PM EDT | 34.00 | 0.39 | 0.07 | 0.61 | 0.00 | - | 1 | 7,358 | 23.24% |
| XLF241220P00035000 | 2024-04-25 3:09PM EDT | 35.00 | 0.50 | 0.11 | 0.70 | 0.00 | - | 4 | 1,545 | 21.81% |
| XLF241220P00036000 | 2024-04-24 9:31AM EDT | 36.00 | 0.63 | 0.28 | 1.02 | 0.00 | - | 18 | 308 | 22.63% |
| XLF241220P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.77 | 0.14 | 0.96 | 0.00 | - | 12 | 617 | 19.21% |
| XLF241220P00038000 | 2024-04-26 1:09PM EDT | 38.00 | 0.93 | 0.19 | 1.72 | 0.00 | - | 7 | 4,917 | 23.02% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 39.00 | 1.61 | 0.55 | 1.45 | 0.00 | - | 1 | 4,731 | 17.48% |
| XLF241220P00040000 | 2024-04-26 10:46AM EDT | 40.00 | 1.44 | 1.41 | 2.30 | +0.02 | +1.41% | 1 | 7,390 | 20.70% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 41.00 | 1.82 | 0.57 | 2.29 | 0.00 | - | 38 | 5,118 | 16.71% |
| XLF241220P00042000 | 2024-04-26 11:07AM EDT | 42.00 | 2.26 | 0.45 | 2.56 | -0.74 | -24.67% | 5,000 | 5,914 | 14.36% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 43.00 | 2.64 | 0.55 | 5.00 | 0.00 | - | 29 | 1,587 | 28.31% |
| XLF241220P00044000 | 2024-04-12 10:18AM EDT | 44.00 | 3.97 | 1.00 | 3.80 | 0.00 | - | 2 | 2 | 13.03% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 45.00 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 23.51% |
