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
62.562,57 +831,00 (+1,35%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331C00034000 | 2024-06-13 9:50AM EDT | 34.00 | 8.14 | 7.35 | 11.90 | 0.00 | - | 1 | 1 | 48.22% |
| XLF250331C00035000 | 2024-07-08 12:15PM EDT | 35.00 | 7.90 | 7.00 | 11.40 | 0.00 | - | 1 | 1 | 49.59% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 37.00 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 30.88% |
| XLF250331C00039000 | 2024-07-16 3:45PM EDT | 39.00 | 6.25 | 3.90 | 8.40 | 0.00 | - | 20 | 51 | 44.08% |
| XLF250331C00040000 | 2024-07-15 3:21PM EDT | 40.00 | 5.02 | 3.05 | 7.55 | 0.00 | - | 1 | 107 | 41.65% |
| XLF250331C00041000 | 2024-07-12 10:46AM EDT | 41.00 | 3.69 | 2.30 | 6.75 | 0.00 | - | 1 | 9 | 39.51% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 42.00 | 2.59 | 2.21 | 2.91 | 0.00 | - | 1 | 4 | 15.17% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250331C00044000 | 2024-07-16 3:12PM EDT | 44.00 | 2.59 | 1.36 | 3.60 | 0.00 | - | 2 | 155 | 27.10% |
| XLF250331C00045000 | 2024-07-16 10:38AM EDT | 45.00 | 1.89 | 0.38 | 2.49 | -0.09 | -4.55% | 2 | 30 | 22.19% |
| XLF250331C00046000 | 2024-07-23 10:22AM EDT | 46.00 | 1.46 | 0.04 | 4.80 | 0.00 | - | 3 | 11 | 41.05% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.92 | 0.38 | 0.84 | 0.00 | - | 20 | 10 | 14.67% |
| XLF250331C00048000 | 2024-06-17 3:47PM EDT | 48.00 | 0.39 | 0.18 | 1.75 | 0.00 | - | 22 | 5 | 23.93% |
| XLF250331C00049000 | 2024-06-17 3:45PM EDT | 49.00 | 0.29 | 0.14 | 0.88 | 0.00 | - | 32 | 1 | 18.75% |
| XLF250331C00050000 | 2024-07-17 2:45PM EDT | 50.00 | 0.54 | 0.05 | 0.97 | 0.00 | - | 2 | 23 | 21.27% |
| XLF250331C00051000 | 2024-07-22 9:46AM EDT | 51.00 | 0.26 | 0.00 | 0.96 | 0.00 | - | 5 | 21 | 22.83% |
| XLF250331C00052000 | 2024-07-19 9:44AM EDT | 52.00 | 0.20 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 34.80% |
| XLF250331C00053000 | 2024-06-10 3:38PM EDT | 53.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 136 | 43 | 20.61% |
| XLF250331C00054000 | 2024-07-17 2:45PM EDT | 54.00 | 0.13 | 0.00 | 1.61 | 0.00 | - | - | 1 | 33.36% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331P00027000 | 2024-06-10 2:18PM EDT | 27.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 33.79% |
| XLF250331P00028000 | 2024-07-10 3:41PM EDT | 28.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | - | 0 | 69.63% |
| XLF250331P00029000 | 2024-06-17 3:36PM EDT | 29.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | - | 5 | 37.50% |
| XLF250331P00030000 | 2024-06-25 12:46PM EDT | 30.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | 10 | 158 | 34.42% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 31.00 | 0.24 | 0.04 | 0.47 | 0.00 | - | 66 | 92 | 32.18% |
| XLF250331P00032000 | 2024-07-24 12:58PM EDT | 32.00 | 0.24 | 0.00 | 0.61 | 0.00 | - | 20 | 22 | 32.18% |
| XLF250331P00033000 | 2024-07-01 10:58AM EDT | 33.00 | 0.35 | 0.00 | 0.93 | 0.00 | - | 100 | 466 | 34.20% |
| XLF250331P00034000 | 2024-06-24 12:12PM EDT | 34.00 | 0.40 | 0.00 | 1.83 | 0.00 | - | - | 100 | 41.63% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 0 | 42.60% |
| XLF250331P00036000 | 2024-07-15 11:11AM EDT | 36.00 | 0.44 | 0.00 | 1.51 | 0.00 | - | 3 | 16 | 32.52% |
| XLF250331P00037000 | 2024-07-11 3:36PM EDT | 37.00 | 0.59 | 0.07 | 1.07 | 0.00 | - | 1 | 3 | 25.39% |
| XLF250331P00038000 | 2024-07-15 11:01AM EDT | 38.00 | 0.65 | 0.00 | 1.46 | 0.00 | - | 20 | 21 | 26.42% |
| XLF250331P00040000 | 2024-07-18 10:39AM EDT | 40.00 | 0.84 | 0.16 | 1.84 | 0.00 | - | 5 | 49 | 23.88% |
| XLF250331P00041000 | 2024-07-22 1:03PM EDT | 41.00 | 1.17 | 0.00 | 3.30 | 0.00 | - | 1 | 19 | 31.81% |
| XLF250331P00042000 | 2024-07-24 12:58PM EDT | 42.00 | 1.54 | 0.50 | 3.60 | 0.00 | - | 20 | 20 | 30.48% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 43.00 | 2.19 | 2.31 | 2.93 | 0.00 | - | 1 | 3 | 22.07% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 44.00 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 25.78% |
| XLF250331P00045000 | 2024-07-24 11:09AM EDT | 45.00 | 2.83 | 1.00 | 5.00 | 0.00 | - | 44 | 44 | 28.68% |
