Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.013,63 +238,25 (+0,63%) Gold
2.413,30 +15,30 (+0,64%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.225,34 +689,88 (+1,16%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00017000 | 2024-02-22 10:38AM EDT | 17.00 | 22.95 | 22.20 | 25.85 | 0.00 | - | 1 | 0 | 1,229.69% |
| XLF240419C00018000 | 2023-11-14 3:10PM EDT | 18.00 | 16.65 | 19.60 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00020000 | 2024-04-15 3:09PM EDT | 20.00 | 19.85 | 20.30 | 20.50 | 0.00 | - | 4 | 4 | 621.88% |
| XLF240419C00022000 | 2023-11-14 3:10PM EDT | 22.00 | 12.75 | 15.35 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00025000 | 2024-01-02 1:48PM EDT | 25.00 | 13.00 | 13.80 | 14.55 | 0.00 | - | 1 | 9 | 0.00% |
| XLF240419C00027000 | 2024-03-12 1:47PM EDT | 27.00 | 13.85 | 12.95 | 14.45 | 0.00 | - | 1 | 2 | 550.00% |
| XLF240419C00028000 | 2024-03-14 3:51PM EDT | 28.00 | 12.80 | 12.00 | 12.30 | 0.00 | - | 9 | 10 | 0.00% |
| XLF240419C00029000 | 2024-03-28 1:52PM EDT | 29.00 | 13.15 | 11.30 | 11.40 | 0.00 | - | 7 | 7 | 50.00% |
| XLF240419C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 9.97 | 10.30 | 10.40 | -0.98 | -8.95% | 2 | 45 | 50.00% |
| XLF240419C00031000 | 2024-02-06 2:29PM EDT | 31.00 | 7.99 | 8.00 | 11.70 | 0.00 | - | 1 | 347 | 437.50% |
| XLF240419C00032000 | 2024-04-08 1:32PM EDT | 32.00 | 9.80 | 8.30 | 8.40 | 0.00 | - | 3 | 251 | 50.00% |
| XLF240419C00033000 | 2024-04-17 3:14PM EDT | 33.00 | 6.72 | 7.30 | 7.40 | 0.00 | - | 1 | 1,347 | 50.00% |
| XLF240419C00034000 | 2024-04-19 10:43AM EDT | 34.00 | 6.26 | 6.30 | 6.40 | +0.51 | +8.87% | 5 | 1,884 | 50.00% |
| XLF240419C00035000 | 2024-04-19 12:33PM EDT | 35.00 | 5.17 | 5.30 | 5.40 | +0.25 | +5.08% | 42 | 5,602 | 50.00% |
| XLF240419C00035500 | 2024-04-19 12:42PM EDT | 35.50 | 4.70 | 4.80 | 4.90 | +0.55 | +13.25% | 4 | 76 | 50.00% |
| XLF240419C00036000 | 2024-04-19 12:51PM EDT | 36.00 | 4.32 | 4.30 | 4.40 | +0.47 | +12.21% | 12 | 2,411 | 50.00% |
| XLF240419C00037000 | 2024-04-19 9:30AM EDT | 37.00 | 3.03 | 3.25 | 3.35 | +0.14 | +4.84% | 47 | 11,307 | 50.00% |
| XLF240419C00038000 | 2024-04-19 12:37PM EDT | 38.00 | 2.18 | 2.31 | 2.37 | +0.15 | +7.39% | 19 | 27,118 | 64.06% |
| XLF240419C00038500 | 2024-04-16 2:30PM EDT | 38.50 | 1.65 | 1.81 | 1.86 | +0.44 | +36.36% | 10 | 29 | 46.88% |
| XLF240419C00039000 | 2024-04-19 12:50PM EDT | 39.00 | 1.31 | 1.31 | 1.37 | +0.43 | +48.86% | 269 | 7,436 | 40.63% |
| XLF240419C00039500 | 2024-04-19 12:15PM EDT | 39.50 | 0.70 | 0.81 | 0.86 | +0.29 | +70.73% | 198 | 2,293 | 24.22% |
| XLF240419C00040000 | 2024-04-19 1:05PM EDT | 40.00 | 0.35 | 0.35 | 0.37 | +0.24 | +218.18% | 1,470 | 27,062 | 14.84% |
| XLF240419C00040500 | 2024-04-19 12:27PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 599 | 6,000 | 10.16% |
| XLF240419C00041000 | 2024-04-19 12:16PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 33,093 | 19.53% |
| XLF240419C00041500 | 2024-04-19 12:52PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 8,419 | 30.47% |
| XLF240419C00042000 | 2024-04-19 10:51AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 54,384 | 25.00% |
| XLF240419C00042500 | 2024-04-19 12:52PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42,516 | 50.00% |
| XLF240419C00043000 | 2024-04-17 1:46PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 24,941 | 25.00% |
| XLF240419C00043500 | 2024-04-15 12:48PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 416 | 62.50% |
| XLF240419C00044000 | 2024-04-15 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 6 | 6,994 | 50.00% |
| XLF240419C00045000 | 2024-04-15 11:41AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 87.50% |
| XLF240419C00046000 | 2024-04-02 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 499 | 100.00% |
| XLF240419C00047000 | 2024-03-28 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,452 | 50.00% |
| XLF240419C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| XLF240419C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 179.69% |
| XLF240419C00050000 | 2024-03-01 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 190.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00017000 | 2023-12-15 11:09AM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4,000 | 840.63% |
| XLF240419P00018000 | 2023-11-13 11:46AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 480 | 550.00% |
| XLF240419P00019000 | 2023-12-26 4:29PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 618.75% |
| XLF240419P00020000 | 2023-12-15 1:12PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 581.25% |
| XLF240419P00021000 | 2023-11-29 11:27AM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 500.00% |
| XLF240419P00023000 | 2024-01-08 3:22PM EDT | 23.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 30 | 596.88% |
| XLF240419P00024000 | 2024-04-17 9:31AM EDT | 24.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 362.50% |
| XLF240419P00025000 | 2024-04-17 12:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 721 | 337.50% |
| XLF240419P00026000 | 2024-04-17 9:31AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 50.00% |
| XLF240419P00027000 | 2024-04-17 9:31AM EDT | 27.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 1,186 | 287.50% |
| XLF240419P00028000 | 2024-04-17 9:31AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,096 | 262.50% |
| XLF240419P00029000 | 2024-04-18 9:31AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 237.50% |
| XLF240419P00030000 | 2024-04-12 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,094 | 212.50% |
| XLF240419P00031000 | 2024-04-11 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,108 | 193.75% |
| XLF240419P00032000 | 2024-04-18 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 8,878 | 175.00% |
| XLF240419P00033000 | 2024-04-12 3:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,575 | 50.00% |
| XLF240419P00034000 | 2024-04-16 9:41AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,451 | 131.25% |
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,181 | 112.50% |
| XLF240419P00035500 | 2024-04-02 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 3,472 | 100.00% |
| XLF240419P00036000 | 2024-04-17 3:51PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37,969 | 90.63% |
| XLF240419P00036500 | 2024-04-16 12:32PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 5,641 | 81.25% |
| XLF240419P00037000 | 2024-04-17 12:30PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29,744 | 71.88% |
| XLF240419P00037500 | 2024-04-17 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 50.00% |
| XLF240419P00038000 | 2024-04-18 9:52AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,098 | 53.13% |
| XLF240419P00038500 | 2024-04-19 9:35AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,368 | 46.88% |
| XLF240419P00039000 | 2024-04-19 12:52PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 56,207 | 35.94% |
| XLF240419P00039500 | 2024-04-19 12:21PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 190 | 8,824 | 24.22% |
| XLF240419P00040000 | 2024-04-19 1:09PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.24 | -88.89% | 692 | 58,704 | 16.80% |
| XLF240419P00040500 | 2024-04-19 1:08PM EDT | 40.50 | 0.17 | 0.17 | 0.19 | -0.47 | -73.44% | 299 | 12,880 | 11.52% |
| XLF240419P00041000 | 2024-04-19 12:47PM EDT | 41.00 | 0.73 | 0.64 | 0.68 | -0.42 | -36.52% | 1,467 | 14,895 | 25.39% |
| XLF240419P00041500 | 2024-04-19 11:49AM EDT | 41.50 | 1.22 | 1.13 | 1.18 | -0.40 | -24.69% | 312 | 4,912 | 38.28% |
| XLF240419P00042000 | 2024-04-19 11:37AM EDT | 42.00 | 1.74 | 1.63 | 1.68 | -0.41 | -19.07% | 754 | 6,803 | 50.00% |
| XLF240419P00042500 | 2024-04-17 3:41PM EDT | 42.50 | 2.80 | 2.13 | 2.19 | 0.00 | - | 159 | 24 | 50.00% |
| XLF240419P00043000 | 2024-04-19 12:47PM EDT | 43.00 | 2.75 | 2.64 | 2.69 | -0.56 | -16.92% | 3 | 16 | 64.06% |
| XLF240419P00043500 | 2024-03-27 10:43AM EDT | 43.50 | 1.96 | 2.19 | 3.25 | 0.00 | - | 4 | 0 | 107.81% |
| XLF240419P00044000 | 2024-04-03 11:26AM EDT | 44.00 | 2.27 | 3.60 | 3.70 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240419P00045000 | 2024-04-18 3:01PM EDT | 45.00 | 5.15 | 4.60 | 4.70 | 0.00 | - | 240 | 45 | 50.00% |
| XLF240419P00050000 | 2024-03-04 3:34PM EDT | 50.00 | 9.65 | 7.80 | 9.75 | 0.00 | - | 2 | 0 | 239.06% |
| XLF240419P00051000 | 2024-04-09 12:12PM EDT | 51.00 | 9.60 | 10.60 | 10.75 | 0.00 | - | - | 0 | 204.69% |
| XLF240419P00054000 | 2024-04-17 2:42PM EDT | 54.00 | 14.10 | 13.60 | 13.75 | 0.00 | - | 102 | 0 | 246.88% |
