Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.602,63 -244,48 (-0,40%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 91.80% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 69.97% |
| XLF240930C00031000 | 2024-05-15 2:42PM EDT | 2024-09-30 | 11.51 | 9.50 | 14.35 | 0.00 | - | 1 | 3 | 82.18% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 10.00 | 14.55 | 0.00 | - | 15 | 2,937 | 63.23% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 35.16% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 45.75% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 2025-10-17 | 12.65 | 11.00 | 15.90 | 0.00 | - | 3 | 12 | 52.94% |
| XLF251219C00031000 | 2024-05-09 10:10AM EDT | 2025-12-19 | 12.80 | 12.05 | 15.95 | 0.00 | - | 5 | 13,151 | 50.31% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 21.68% |
| XLF261218C00031000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 13.04 | 13.40 | 16.50 | 0.00 | - | 19 | 22 | 42.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 126.37% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13,223 | 42.19% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 71.19% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.38 | 0.00 | - | 35 | 321 | 58.11% |
| XLF240816P00031000 | 2024-05-10 9:44AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 665 | 56.69% |
| XLF240920P00031000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.72 | -0.01 | -14.29% | 108 | 7,934 | 49.22% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 32.13% |
| XLF241018P00031000 | 2024-05-14 2:16PM EDT | 2024-10-18 | 0.09 | 0.01 | 0.29 | 0.00 | - | 28 | 104 | 34.57% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.01 | 0.33 | 0.00 | - | 34 | 895 | 32.81% |
| XLF241220P00031000 | 2024-05-15 1:03PM EDT | 2024-12-20 | 0.15 | 0.01 | 0.16 | 0.00 | - | 10 | 9,931 | 25.44% |
| XLF241231P00031000 | 2024-05-16 12:37PM EDT | 2024-12-31 | 0.14 | 0.02 | 0.37 | 0.00 | - | 10 | 273 | 30.18% |
| XLF250117P00031000 | 2024-05-17 11:44AM EDT | 2025-01-17 | 0.16 | 0.00 | 0.25 | -0.02 | -11.11% | 1 | 45,988 | 26.42% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.00 | 0.44 | 0.00 | - | - | 10 | 27.15% |
| XLF250620P00031000 | 2024-05-14 12:02PM EDT | 2025-06-20 | 0.40 | 0.00 | 2.90 | 0.00 | - | 226 | 567 | 48.21% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 30.71% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 29.47% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 26.61% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 20.90% |
