Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
17.956,54 -132,16 (-0,73%) Euro Stoxx 50
4.950,43 -39,45 (-0,79%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,30 +2,90 (+0,12%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.393,18 -2.552,15 (-4,12%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 108.55% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 79.79% |
| 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 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 79.05% |
| 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 | 2024-04-17 2:28PM EDT | 25.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 57 | 232 | 0.00% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 55.01% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 59.03% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 49.76% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 52.03% |
| XLF250117C00030000 | 2024-04-22 1:29PM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20,030 | 0.00% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 15 | 2,937 | 0.00% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 110 | 1,713 | 0.00% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,553 | 0.00% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 34.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3,338 | 0.00% |
| XLF250117C00035000 | 2024-04-19 3:46PM EDT | 35.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 23 | 28,145 | 0.00% |
| XLF250117C00036000 | 2024-04-17 2:38PM EDT | 36.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 39 | 52,310 | 0.00% |
| XLF250117C00037000 | 2024-04-22 11:59AM EDT | 37.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 500 | 35,837 | 0.00% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16,832 | 0.00% |
| XLF250117C00039000 | 2024-04-18 10:45AM EDT | 39.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7,503 | 0.00% |
| XLF250117C00040000 | 2024-04-24 12:21PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 50 | 132,735 | 0.00% |
| XLF250117C00041000 | 2024-04-24 12:03PM EDT | 41.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 160,079 | 0.00% |
| XLF250117C00042000 | 2024-04-24 1:09PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 319 | 29,943 | 0.78% |
| XLF250117C00043000 | 2024-04-24 12:37PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3,778 | 183,410 | 1.56% |
| XLF250117C00044000 | 2024-04-24 1:45PM EDT | 44.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 11,928 | 1.56% |
| XLF250117C00045000 | 2024-04-24 12:11PM EDT | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 28 | 26,842 | 3.13% |
| XLF250117C00046000 | 2024-04-24 1:09PM EDT | 46.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 20,942 | 3.13% |
| XLF250117C00050000 | 2024-04-24 1:52PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,461 | 16,350 | 6.25% |
| XLF250117C00051000 | 2024-04-10 3:51PM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,612 | 6.25% |
| XLF250117C00052000 | 2024-04-23 1:40PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 500 | 5,099 | 6.25% |
| XLF250117C00053000 | 2024-04-05 11:25AM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 646 | 6.25% |
| XLF250117C00054000 | 2024-04-23 9:52AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 450 | 6.25% |
| XLF250117C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,222 | 6.25% |
| XLF250117C00056000 | 2024-03-26 2:58PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 18.75% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 27.30% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-04-02 1:40PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,624 | 25.00% |
| XLF250117P00017000 | 2024-04-10 1:24PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 406 | 25.00% |
| XLF250117P00018000 | 2024-04-03 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,899 | 25.00% |
| XLF250117P00019000 | 2024-03-04 2:11PM EDT | 19.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 60 | 206 | 54.39% |
| XLF250117P00020000 | 2024-04-12 4:00PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,717 | 25.00% |
| XLF250117P00022000 | 2024-04-11 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 19,157 | 12.50% |
| XLF250117P00023000 | 2024-04-11 1:48PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 46,788 | 12.50% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,959 | 12.50% |
| XLF250117P00025000 | 2024-04-23 12:28PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 99,592 | 12.50% |
| XLF250117P00026000 | 2024-04-16 9:52AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,354 | 12.50% |
| XLF250117P00027000 | 2024-04-11 1:49PM EDT | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 40,196 | 12.50% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 832 | 22,784 | 12.50% |
| XLF250117P00029000 | 2024-04-23 9:38AM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 291 | 13,564 | 12.50% |
| XLF250117P00030000 | 2024-04-23 11:07AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 233 | 68,267 | 6.25% |
| XLF250117P00031000 | 2024-04-23 10:26AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 46,497 | 6.25% |
| XLF250117P00032000 | 2024-04-19 10:25AM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 240 | 40,884 | 6.25% |
| XLF250117P00033000 | 2024-04-23 1:20PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29,000 | 6.25% |
| XLF250117P00034000 | 2024-04-17 3:18PM EDT | 34.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 20,670 | 6.25% |
| XLF250117P00035000 | 2024-04-24 9:54AM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 73,390 | 6.25% |
| XLF250117P00036000 | 2024-04-23 3:55PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 309 | 79,021 | 3.13% |
| XLF250117P00037000 | 2024-04-23 3:36PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 31,322 | 3.13% |
| XLF250117P00038000 | 2024-04-23 3:23PM EDT | 38.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 20,114 | 3.13% |
| XLF250117P00039000 | 2024-04-24 10:46AM EDT | 39.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 47,120 | 1.56% |
| XLF250117P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5,003 | 65,750 | 0.78% |
| XLF250117P00041000 | 2024-04-24 11:47AM EDT | 41.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 23 | 49,101 | 0.10% |
| XLF250117P00042000 | 2024-04-16 11:08AM EDT | 42.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 20 | 7,165 | 0.00% |
| XLF250117P00043000 | 2024-04-24 11:59AM EDT | 43.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 231,325 | 0.00% |
| XLF250117P00044000 | 2024-04-23 9:37AM EDT | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 13,182 | 0.00% |
| XLF250117P00045000 | 2024-04-19 1:04PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 46.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50 | 21 | 0.00% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 42.25% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 87.00% |
