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
61.566,39 -38,43 (-0,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 2024-05-24 | 8.21 | 6.25 | 8.40 | 0.00 | - | 100 | 45 | 0.00% |
| XLF240621C00034000 | 2024-05-15 10:31AM EDT | 2024-06-21 | 8.29 | 8.05 | 9.75 | 0.00 | - | 10 | 9,813 | 61.52% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 88.33% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.55 | 9.75 | 0.00 | - | 5 | 28 | 67.48% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 50.24% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 8.38 | 6.55 | 11.00 | 0.00 | - | 1 | 528 | 65.53% |
| XLF240930C00034000 | 2024-05-16 9:48AM EDT | 2024-09-30 | 8.94 | 6.55 | 11.10 | 0.00 | - | 1 | 3 | 64.36% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 39.28% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 8.15 | 10.40 | 0.00 | - | 24 | 630 | 47.51% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 0.00% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 43.48% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 8.90 | 8.40 | 9.70 | 0.00 | - | 5 | 3,340 | 33.42% |
| XLF250620C00034000 | 2024-05-10 2:44PM EDT | 2025-06-20 | 10.20 | 9.20 | 13.00 | 0.00 | - | 1 | 103 | 51.34% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 30.52% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 45.48% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 34.82% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 34.72% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 67.19% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 120 | 96.97% |
| XLF240607P00034000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.27 | 0.00 | - | 60 | 225 | 60.74% |
| XLF240614P00034000 | 2024-05-14 11:56AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.25 | 0.00 | - | 60 | 310 | 51.37% |
| XLF240621P00034000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3,500 | 49,063 | 37.11% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 271 | 47.95% |
| XLF240719P00034000 | 2024-05-14 10:31AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.15 | 0.00 | - | 150 | 14,168 | 35.25% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.25 | 0.00 | - | 115 | 2,237 | 33.06% |
| XLF240920P00034000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.30 | 0.00 | - | 62 | 20,208 | 29.40% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 1.17 | 0.00 | - | 1 | 375 | 44.36% |
| XLF241018P00034000 | 2024-05-10 11:44AM EDT | 2024-10-18 | 0.15 | 0.01 | 0.64 | 0.00 | - | 49 | 82 | 33.35% |
| XLF241115P00034000 | 2024-05-17 11:48AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.38 | -0.05 | -21.74% | 3 | 120 | 26.07% |
| XLF241220P00034000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 0.22 | 0.04 | 0.43 | -0.01 | -4.35% | 20 | 7,360 | 24.76% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 2024-12-31 | 0.31 | 0.00 | 1.40 | 0.00 | - | 23 | 28 | 36.89% |
| XLF250117P00034000 | 2024-05-14 2:55PM EDT | 2025-01-17 | 0.32 | 0.26 | 0.29 | 0.00 | - | 1,600 | 19,119 | 20.85% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.00 | 1.48 | 0.00 | - | 66 | 488 | 32.50% |
| XLF250620P00034000 | 2024-05-13 12:07PM EDT | 2025-06-20 | 0.63 | 0.00 | 2.64 | 0.00 | - | 2 | 6,768 | 37.72% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.48 | 1.68 | 0.00 | - | 1 | 3 | 26.50% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.00 | 4.80 | 0.00 | - | 50 | 10,035 | 44.28% |
| XLF260116P00034000 | 2024-05-17 12:21PM EDT | 2026-01-16 | 1.08 | 0.10 | 1.00 | +0.07 | +6.93% | 2 | 576 | 19.65% |
| XLF261218P00034000 | 2024-05-16 10:19AM EDT | 2026-12-18 | 1.10 | 0.00 | 1.73 | 0.00 | - | 7 | 9 | 19.89% |
