Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
38.890,18 -9,84 (-0,03%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.714,18 +535,50 (+0,85%) CMC Crypto 200
1.493,12 +8,92 (+0,60%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00030000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 12.05 | 10.05 | 14.00 | 0.00 | - | 1 | 6 | 242.19% |
| XLF240614C00030000 | 2024-05-24 3:21PM EDT | 2024-06-14 | 11.65 | 9.85 | 14.00 | 0.00 | - | 2 | 0 | 106.45% |
| XLF240621C00030000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 11.67 | 9.10 | 12.80 | -0.38 | -3.15% | 1 | 512 | 135.25% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 2024-06-28 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.46 | 10.35 | 14.90 | 0.00 | - | 2 | 7 | 87.70% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 2024-08-16 | 11.08 | 11.00 | 13.30 | 0.00 | - | 15 | 11 | 57.96% |
| XLF240920C00030000 | 2024-05-13 2:26PM EDT | 2024-09-20 | 12.25 | 9.65 | 14.30 | 0.00 | - | 5 | 48 | 88.87% |
| XLF240930C00030000 | 2024-05-16 9:48AM EDT | 2024-09-30 | 12.71 | 10.05 | 14.50 | 0.00 | - | 1 | 15 | 88.33% |
| XLF250117C00030000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 12.95 | 10.00 | 14.45 | 0.00 | - | 8 | 20,021 | 64.11% |
| XLF250321C00030000 | 2024-05-22 1:48PM EDT | 2025-03-21 | 13.40 | 10.40 | 15.00 | 0.00 | - | - | 1 | 62.32% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 42.65% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 2025-10-17 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 12.84 | 11.00 | 16.00 | 0.00 | - | 1 | 55 | 51.89% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 2026-01-16 | 13.25 | 11.00 | 16.00 | 0.00 | - | 1 | 75 | 50.66% |
| XLF261218C00030000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 15.50 | 12.00 | 17.00 | 0.00 | - | 3 | 79 | 45.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.94% |
| XLF240621P00030000 | 2024-05-23 10:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 29,826 | 54.69% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1,575 | 53.52% |
| XLF240719P00030000 | 2024-05-21 3:10PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,890 | 42.97% |
| XLF240816P00030000 | 2024-05-10 12:17PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.38 | 0.00 | - | 3 | 75 | 52.64% |
| XLF240920P00030000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.87 | 0.00 | - | 2 | 42,186 | 56.20% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF241115P00030000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.50 | 0.00 | - | 11 | 4,153 | 38.92% |
| XLF241220P00030000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 0.15 | 0.01 | 0.94 | 0.00 | - | 50 | 14,195 | 43.21% |
| XLF241231P00030000 | 2024-05-22 11:32AM EDT | 2024-12-31 | 0.12 | 0.01 | 0.80 | 0.00 | - | 2 | 45 | 39.89% |
| XLF250117P00030000 | 2024-05-20 11:35AM EDT | 2025-01-17 | 0.15 | 0.10 | 0.45 | 0.00 | - | 1,500 | 60,109 | 32.32% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 2025-03-21 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 31.18% |
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| XLF250620P00030000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 0.56 | 0.07 | 4.50 | 0.00 | - | 100 | 5,755 | 63.79% |
| XLF251017P00030000 | 2024-05-13 3:56PM EDT | 2025-10-17 | 0.52 | 0.30 | 3.80 | 0.00 | - | 2 | 7 | 50.77% |
| XLF251219P00030000 | 2024-05-14 3:03PM EDT | 2025-12-19 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2,501 | 6,493 | 56.04% |
| XLF260116P00030000 | 2024-05-21 11:30AM EDT | 2026-01-16 | 0.64 | 0.00 | 1.00 | 0.00 | - | 16 | 9,811 | 25.95% |
| XLF261218P00030000 | 2024-05-06 3:18PM EDT | 2026-12-18 | 1.05 | 0.00 | 2.03 | 0.00 | - | 1 | 7 | 27.48% |
