Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 41.97% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 7.58 | 7.30 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 36.00 | 7.17 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF241231C00037000 | 2024-07-23 10:31AM EDT | 37.00 | 7.25 | 5.00 | 9.80 | 0.00 | - | 1 | 12 | 57.91% |
| XLF241231C00038000 | 2024-07-18 2:19PM EDT | 38.00 | 6.55 | 5.00 | 9.00 | 0.00 | - | 1 | 12 | 55.64% |
| XLF241231C00039000 | 2024-07-15 3:51PM EDT | 39.00 | 5.20 | 3.40 | 7.65 | 0.00 | - | 1 | 34 | 47.83% |
| XLF241231C00040000 | 2024-07-09 1:03PM EDT | 40.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 5 | 38 | 45.97% |
| XLF241231C00041000 | 2024-07-17 10:35AM EDT | 41.00 | 4.27 | 1.51 | 6.00 | 0.00 | - | 1 | 54 | 42.54% |
| XLF241231C00042000 | 2024-07-24 10:04AM EDT | 42.00 | 2.60 | 2.22 | 5.50 | 0.00 | - | 14 | 218 | 42.62% |
| XLF241231C00043000 | 2024-07-25 9:47AM EDT | 43.00 | 2.18 | 0.48 | 5.00 | 0.00 | - | 19 | 289 | 42.38% |
| XLF241231C00044000 | 2024-07-19 10:15AM EDT | 44.00 | 1.78 | 1.00 | 5.00 | 0.00 | - | 50 | 225 | 46.29% |
| XLF241231C00045000 | 2024-07-19 10:48AM EDT | 45.00 | 1.24 | 0.01 | 4.90 | 0.00 | - | 1 | 126 | 48.99% |
| XLF241231C00046000 | 2024-07-25 2:22PM EDT | 46.00 | 0.83 | 0.18 | 2.00 | 0.00 | - | 14 | 96 | 26.67% |
| XLF241231C00047000 | 2024-07-25 3:27PM EDT | 47.00 | 0.58 | 0.00 | 1.95 | 0.00 | - | 16 | 254 | 29.15% |
| XLF241231C00048000 | 2024-07-12 12:25PM EDT | 48.00 | 0.24 | 0.00 | 1.68 | 0.00 | - | 5 | 37 | 29.30% |
| XLF241231C00050000 | 2024-07-22 3:26PM EDT | 50.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 3 | 351 | 25.86% |
Putsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 28.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 85.69% |
| XLF241231P00030000 | 2024-05-22 11:32AM EDT | 30.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 45 | 45.26% |
| XLF241231P00031000 | 2024-07-08 1:40PM EDT | 31.00 | 0.12 | 0.00 | 0.83 | 0.00 | - | 10 | 223 | 47.75% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 0.29 | 0.13 | 0.43 | 0.00 | - | 102 | 200 | 36.48% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 34.47% |
| XLF241231P00034000 | 2024-05-29 4:02PM EDT | 34.00 | 0.34 | 0.06 | 0.49 | 0.00 | - | 10 | 38 | 32.01% |
| XLF241231P00035000 | 2024-07-22 11:59AM EDT | 35.00 | 0.24 | 0.00 | 0.97 | 0.00 | - | 1 | 1,165 | 36.91% |
| XLF241231P00036000 | 2024-07-19 11:15AM EDT | 36.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | 12 | 89 | 34.79% |
| XLF241231P00037000 | 2024-07-23 11:35AM EDT | 37.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 2 | 66 | 32.81% |
| XLF241231P00038000 | 2024-07-19 3:09PM EDT | 38.00 | 0.44 | 0.00 | 1.28 | 0.00 | - | 1 | 731 | 31.03% |
| XLF241231P00039000 | 2024-07-15 1:40PM EDT | 39.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 45 | 51 | 34.27% |
| XLF241231P00040000 | 2024-07-22 11:59AM EDT | 40.00 | 0.68 | 0.00 | 2.23 | 0.00 | - | 1 | 151 | 33.77% |
| XLF241231P00041000 | 2024-07-25 12:15PM EDT | 41.00 | 0.84 | 0.15 | 2.03 | 0.00 | - | 129 | 62 | 27.91% |
| XLF241231P00042000 | 2024-07-25 9:59AM EDT | 42.00 | 1.02 | 0.20 | 2.26 | -0.13 | -11.30% | 20 | 61 | 26.00% |
| XLF241231P00043000 | 2024-07-26 3:15PM EDT | 43.00 | 1.36 | 0.30 | 5.00 | +0.01 | +0.74% | 25 | 27 | 46.06% |
| XLF241231P00044000 | 2024-07-11 1:07PM EDT | 44.00 | 2.35 | 0.34 | 5.00 | 0.00 | - | 6 | 4 | 41.09% |
| XLF241231P00045000 | 2024-07-18 11:50AM EDT | 45.00 | 2.13 | 0.43 | 5.00 | 0.00 | - | 4 | 35 | 35.91% |
