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
62.406,03 +794,36 (+1,29%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 25.95 | 27.90 | 0.00 | - | 4 | 59 | 95.90% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 0.00% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-07-22 2:08PM EDT | 20.00 | 23.40 | 21.30 | 26.00 | 0.00 | - | 1 | 273 | 65.72% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-06-06 11:48AM EDT | 25.00 | 16.80 | 15.90 | 18.20 | 0.00 | - | 57 | 232 | 0.00% |
| XLF250117C00026000 | 2024-07-09 3:26PM EDT | 26.00 | 16.40 | 15.50 | 20.40 | 0.00 | - | 1 | 18 | 55.47% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 54.59% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 0.00% |
| XLF250117C00029000 | 2024-07-02 3:31PM EDT | 29.00 | 13.30 | 12.55 | 17.30 | 0.00 | - | 1 | 355 | 83.69% |
| XLF250117C00030000 | 2024-07-25 3:23PM EDT | 30.00 | 13.69 | 11.70 | 16.40 | 0.00 | - | 1 | 19,637 | 80.44% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 52.88% |
| XLF250117C00032000 | 2024-06-12 2:03PM EDT | 32.00 | 9.80 | 8.90 | 13.50 | 0.00 | - | 1 | 1,711 | 60.35% |
| XLF250117C00033000 | 2024-07-22 9:30AM EDT | 33.00 | 10.77 | 8.80 | 13.45 | 0.00 | - | 1 | 2,551 | 67.90% |
| XLF250117C00034000 | 2024-07-15 10:46AM EDT | 34.00 | 9.70 | 7.75 | 12.50 | 0.00 | - | 5 | 3,340 | 64.26% |
| XLF250117C00035000 | 2024-07-11 11:29AM EDT | 35.00 | 8.15 | 7.00 | 11.50 | 0.00 | - | 1 | 26,989 | 60.11% |
| XLF250117C00036000 | 2024-07-19 11:15AM EDT | 36.00 | 7.98 | 6.00 | 10.80 | 0.00 | - | 1 | 48,888 | 59.17% |
| XLF250117C00037000 | 2024-07-26 10:47AM EDT | 37.00 | 7.43 | 5.40 | 9.05 | +0.33 | +4.65% | 4 | 35,458 | 47.41% |
| XLF250117C00038000 | 2024-07-26 2:07PM EDT | 38.00 | 6.55 | 4.95 | 8.80 | +0.32 | +5.14% | 1 | 16,915 | 50.93% |
| XLF250117C00039000 | 2024-07-26 3:35PM EDT | 39.00 | 5.65 | 3.45 | 8.00 | +0.10 | +1.80% | 503 | 8,293 | 48.73% |
| XLF250117C00040000 | 2024-07-26 2:41PM EDT | 40.00 | 4.75 | 4.00 | 6.00 | +0.34 | +7.71% | 20 | 128,595 | 35.43% |
| XLF250117C00041000 | 2024-07-26 12:18PM EDT | 41.00 | 4.05 | 2.99 | 6.00 | +0.40 | +10.96% | 17 | 96,703 | 40.42% |
| XLF250117C00042000 | 2024-07-26 1:31PM EDT | 42.00 | 3.35 | 3.00 | 4.40 | +0.25 | +8.06% | 7,522 | 40,793 | 31.01% |
| XLF250117C00043000 | 2024-07-26 3:26PM EDT | 43.00 | 2.61 | 0.60 | 3.55 | +0.30 | +12.99% | 38 | 255,091 | 28.03% |
| XLF250117C00044000 | 2024-07-26 10:41AM EDT | 44.00 | 2.01 | 0.39 | 2.10 | +0.24 | +13.56% | 3 | 13,108 | 19.75% |
| XLF250117C00045000 | 2024-07-26 1:11PM EDT | 45.00 | 1.47 | 0.29 | 2.00 | +0.21 | +16.67% | 4 | 56,377 | 22.30% |
| XLF250117C00046000 | 2024-07-26 2:37PM EDT | 46.00 | 1.06 | 0.21 | 1.95 | +0.16 | +17.78% | 129 | 51,961 | 24.92% |
| XLF250117C00047000 | 2024-07-26 2:46PM EDT | 47.00 | 0.74 | 0.30 | 2.20 | +0.11 | +17.46% | 236 | 7,320 | 29.88% |
| XLF250117C00048000 | 2024-07-26 3:12PM EDT | 48.00 | 0.50 | 0.00 | 1.25 | +0.08 | +19.05% | 13 | 3,631 | 23.83% |
| XLF250117C00049000 | 2024-07-26 12:20PM EDT | 49.00 | 0.33 | 0.00 | 0.33 | +0.05 | +17.86% | 15,003 | 911 | 15.63% |
| XLF250117C00050000 | 2024-07-26 1:11PM EDT | 50.00 | 0.21 | 0.06 | 0.30 | +0.01 | +5.00% | 58 | 19,413 | 16.90% |
| XLF250117C00051000 | 2024-07-22 12:33PM EDT | 51.00 | 0.10 | 0.00 | 2.37 | 0.00 | - | 20 | 1,819 | 41.07% |
| XLF250117C00052000 | 2024-07-26 3:59PM EDT | 52.00 | 0.07 | 0.03 | 0.14 | -0.02 | -22.22% | 10 | 5,216 | 16.70% |
| XLF250117C00053000 | 2024-07-25 3:47PM EDT | 53.00 | 0.04 | 0.00 | 2.65 | 0.00 | - | 20 | 658 | 47.84% |
| XLF250117C00054000 | 2024-05-20 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 449 | 21.53% |
| XLF250117C00055000 | 2024-07-22 9:45AM EDT | 55.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 11 | 1,227 | 19.29% |
| XLF250117C00056000 | 2024-05-21 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 19.63% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 19.83% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 38.28% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 29.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-07-24 3:13PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 15,602 | 55.47% |
| XLF250117P00017000 | 2024-07-24 10:13AM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 3,100 | 55.47% |
| XLF250117P00018000 | 2024-07-17 3:14PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 7,895 | 54.69% |
| XLF250117P00019000 | 2024-07-23 2:06PM EDT | 19.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 1,844 | 53.13% |
| XLF250117P00020000 | 2024-07-05 10:38AM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 4,719 | 51.56% |
| XLF250117P00022000 | 2024-06-26 10:42AM EDT | 22.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 19,158 | 50.88% |
| XLF250117P00023000 | 2024-06-26 10:43AM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 10 | 46,839 | 48.63% |
| XLF250117P00024000 | 2024-06-26 2:38PM EDT | 24.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 91 | 1,941 | 57.13% |
| XLF250117P00025000 | 2024-07-16 1:46PM EDT | 25.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 91,572 | 39.26% |
| XLF250117P00026000 | 2024-07-24 3:33PM EDT | 26.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 332 | 2,335 | 57.08% |
| XLF250117P00027000 | 2024-06-26 2:38PM EDT | 27.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 18 | 39,787 | 37.70% |
| XLF250117P00028000 | 2024-07-17 12:46PM EDT | 28.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 7 | 24,357 | 81.42% |
| XLF250117P00029000 | 2024-07-16 3:40PM EDT | 29.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 399 | 13,560 | 55.13% |
| XLF250117P00030000 | 2024-07-26 3:36PM EDT | 30.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 8 | 56,367 | 40.72% |
| XLF250117P00031000 | 2024-07-24 3:33PM EDT | 31.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 85 | 40,119 | 32.72% |
| XLF250117P00032000 | 2024-07-26 9:32AM EDT | 32.00 | 0.14 | 0.00 | 0.20 | -0.02 | -12.50% | 16 | 38,830 | 28.71% |
| XLF250117P00033000 | 2024-07-12 11:31AM EDT | 33.00 | 0.18 | 0.05 | 1.00 | 0.00 | - | 18 | 32,721 | 41.80% |
| XLF250117P00034000 | 2024-07-25 9:59AM EDT | 34.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 30 | 22,028 | 38.62% |
| XLF250117P00035000 | 2024-07-25 2:56PM EDT | 35.00 | 0.27 | 0.01 | 0.35 | 0.00 | - | 5,000 | 81,913 | 25.10% |
| XLF250117P00036000 | 2024-07-23 11:19AM EDT | 36.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 25 | 80,170 | 38.60% |
| XLF250117P00037000 | 2024-07-26 10:47AM EDT | 37.00 | 0.34 | 0.30 | 1.10 | +0.03 | +9.68% | 3 | 35,367 | 30.57% |
| XLF250117P00038000 | 2024-07-26 9:32AM EDT | 38.00 | 0.46 | 0.01 | 0.56 | +0.02 | +4.55% | 16 | 29,957 | 20.80% |
| XLF250117P00039000 | 2024-07-25 10:27AM EDT | 39.00 | 0.62 | 0.00 | 1.74 | 0.00 | - | 862 | 51,813 | 30.96% |
| XLF250117P00040000 | 2024-07-26 3:05PM EDT | 40.00 | 0.68 | 0.59 | 1.39 | -0.09 | -11.69% | 5,056 | 65,598 | 24.07% |
| XLF250117P00041000 | 2024-07-26 1:47PM EDT | 41.00 | 0.87 | 0.21 | 1.00 | -0.13 | -13.00% | 5,527 | 47,216 | 16.97% |
| XLF250117P00042000 | 2024-07-26 12:20PM EDT | 42.00 | 1.10 | 0.88 | 1.38 | -0.04 | -3.51% | 7,501 | 11,069 | 17.03% |
| XLF250117P00043000 | 2024-07-26 3:56PM EDT | 43.00 | 1.43 | 0.60 | 1.48 | -0.23 | -13.86% | 490 | 313,593 | 14.06% |
| XLF250117P00044000 | 2024-07-26 9:57AM EDT | 44.00 | 1.91 | 1.00 | 5.00 | +0.10 | +5.52% | 3 | 13,730 | 39.05% |
| XLF250117P00045000 | 2024-07-18 11:17AM EDT | 45.00 | 2.08 | 1.25 | 5.00 | 0.00 | - | 189 | 362 | 34.13% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 46.00 | 5.00 | 2.60 | 7.45 | 0.00 | - | 4 | 21 | 49.39% |
| XLF250117P00047000 | 2024-07-18 12:25PM EDT | 47.00 | 3.60 | 2.50 | 6.00 | 0.00 | - | 18 | 6 | 31.71% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 64.09% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 117.09% |
