Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.508,46 -2.262,01 (-3,98%) CMC Crypto 200
1.272,37 -66,69 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 51.59% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 7.50 | 12.00 | 0.00 | - | 20 | 25 | 52.47% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 35.00 | 7.35 | 6.25 | 9.60 | 0.00 | - | 15 | 192 | 46.80% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 36.00 | 6.61 | 5.05 | 7.35 | 0.00 | - | 1 | 1 | 34.00% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 37.00 | 5.45 | 4.10 | 8.00 | 0.00 | - | - | 137 | 42.71% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 38.00 | 5.50 | 3.75 | 7.50 | 0.00 | - | 2 | 44 | 42.65% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 39.00 | 4.50 | 2.78 | 5.70 | 0.00 | - | 8 | 135 | 33.55% |
| XLF250321C00040000 | 2024-04-30 12:33PM EDT | 40.00 | 3.80 | 2.92 | 4.75 | 0.00 | - | 1 | 79 | 30.29% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 3.53 | 2.73 | 4.15 | 0.00 | - | 20 | 40 | 29.22% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 42.00 | 2.84 | 2.20 | 2.99 | 0.00 | - | 10 | 5,122 | 24.26% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 43.00 | 2.37 | 1.21 | 5.00 | 0.00 | - | 87 | 302 | 39.95% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 44.00 | 1.89 | 0.17 | 1.81 | 0.00 | - | 20 | 4,097 | 20.92% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 1.50 | 0.95 | 1.81 | 0.00 | - | 30 | 4,065 | 22.93% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 46.00 | 1.51 | 0.38 | 1.13 | 0.00 | - | 20 | 638 | 19.65% |
| XLF250321C00047000 | 2024-04-16 1:53PM EDT | 47.00 | 0.68 | 0.25 | 0.85 | 0.00 | - | 20 | 33 | 18.92% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.01 | 0.50 | 0.00 | - | 1,727 | 1,727 | 18.26% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 50.00 | 0.34 | 0.00 | 1.36 | 0.00 | - | 5 | 50 | 27.72% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | - | 130 | 41.17% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 29.61% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-04-26 1:54PM EDT | 20.00 | 0.05 | 0.00 | 2.23 | 0.00 | - | 3 | 3 | 66.02% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 25.00 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 34.47% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 28.00% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.10 | 2.51 | 0.00 | - | - | 10 | 45.87% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 33.00 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 24.72% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 34.00 | 0.63 | 0.00 | 1.33 | 0.00 | - | 2 | 422 | 26.32% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 0.95 | 0.08 | 1.04 | 0.00 | - | 5,000 | 10,937 | 21.12% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 0.39 | 2.45 | 0.00 | - | 2 | 31 | 23.83% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 39.00 | 1.51 | 0.00 | 1.97 | 0.00 | - | 1 | 212 | 17.40% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 40.00 | 1.65 | 1.69 | 2.19 | 0.00 | - | 1 | 15 | 15.66% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 41.00 | 2.09 | 1.70 | 2.98 | 0.00 | - | 6 | 26 | 17.32% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 42.00 | 2.77 | 1.20 | 3.35 | 0.00 | - | 5,000 | 6,677 | 15.80% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 3.10 | 2.86 | 4.45 | 0.00 | - | 290 | 1,742 | 18.81% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 2.70 | 5.10 | 0.00 | - | 406 | 233 | 18.48% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 4.20 | 3.75 | 5.35 | 0.00 | - | 1 | 412 | 14.56% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 46.00 | 5.00 | 3.00 | 8.00 | 0.00 | - | 278 | 156 | 28.72% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 4.00 | 8.80 | 0.00 | - | - | 0 | 29.13% |
