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
61.805,30 +226,52 (+0,37%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 5.99 | 7.30 | 9.60 | 0.00 | - | - | 4 | 177.73% |
| XLF240621C00035000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 7.30 | 7.45 | 7.80 | 0.00 | - | 1 | 42,406 | 51.17% |
| XLF240628C00035000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 7.51 | 7.15 | 9.40 | 0.00 | - | 2 | 479 | 62.89% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 6.55 | 8.80 | 0.00 | - | 1 | 486 | 62.89% |
| XLF240816C00035000 | 2024-05-10 9:43AM EDT | 2024-08-16 | 7.31 | 6.75 | 9.40 | 0.00 | - | 1 | 60 | 62.23% |
| XLF240920C00035000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.75 | 5.70 | 10.10 | 0.00 | - | 1 | 6,730 | 62.13% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 2024-09-30 | 7.00 | 5.65 | 10.45 | 0.00 | - | 1 | 335 | 64.14% |
| XLF241018C00035000 | 2024-05-06 1:43PM EDT | 2024-10-18 | 6.77 | 7.00 | 8.40 | 0.00 | - | 1 | 27 | 34.42% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 2024-11-15 | 7.76 | 7.20 | 9.50 | 0.00 | - | 7 | 73 | 45.02% |
| XLF241220C00035000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 7.25 | 7.45 | 8.80 | 0.00 | - | 25 | 82 | 33.69% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 7.55 | 9.05 | 0.00 | - | - | 1 | 35.55% |
| XLF250117C00035000 | 2024-05-17 12:43PM EDT | 2025-01-17 | 8.60 | 7.50 | 9.00 | +0.11 | +1.30% | 11 | 27,065 | 33.79% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 2025-03-21 | 8.43 | 7.80 | 9.30 | 0.00 | - | 1 | 193 | 32.81% |
| XLF250620C00035000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 8.90 | 8.00 | 12.00 | 0.00 | - | 1 | 5,694 | 48.23% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 2025-12-19 | 9.81 | 8.85 | 12.90 | 0.00 | - | 3 | 12,907 | 45.08% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 9.80 | 8.55 | 11.85 | 0.00 | - | 5 | 524 | 38.17% |
| XLF261218C00035000 | 2024-05-16 3:00PM EDT | 2026-12-18 | 11.70 | 9.45 | 13.45 | 0.00 | - | 1 | 10,026 | 37.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 140.63% |
| XLF240531P00035000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 78.13% |
| XLF240607P00035000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.27 | 0.00 | - | 50 | 250 | 54.30% |
| XLF240614P00035000 | 2024-05-14 11:57AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.27 | 0.00 | - | 60 | 160 | 55.27% |
| XLF240621P00035000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 52,771 | 45.61% |
| XLF240628P00035000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 401 | 51.32% |
| XLF240719P00035000 | 2024-05-15 10:34AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.68 | -0.01 | -16.67% | 1 | 6,541 | 48.58% |
| XLF240816P00035000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.53 | -0.02 | -22.22% | 3 | 3,132 | 37.01% |
| XLF240920P00035000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.62 | 0.00 | - | 3 | 106,730 | 33.11% |
| XLF240930P00035000 | 2024-05-09 11:49AM EDT | 2024-09-30 | 0.17 | 0.01 | 0.16 | 0.00 | - | 60 | 55 | 21.73% |
| XLF241018P00035000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 0.17 | 0.01 | 0.66 | 0.00 | - | 100 | 137 | 30.59% |
| XLF241115P00035000 | 2024-05-16 10:30AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.94 | 0.00 | - | 1 | 28,789 | 32.08% |
| XLF241220P00035000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 0.28 | 0.05 | 0.48 | 0.00 | - | 6 | 1,495 | 23.15% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 2024-12-31 | 0.36 | 0.07 | 1.11 | 0.00 | - | 2 | 1,145 | 30.64% |
| XLF250117P00035000 | 2024-05-16 12:11PM EDT | 2025-01-17 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 72,938 | 19.78% |
| XLF250321P00035000 | 2024-05-13 2:16PM EDT | 2025-03-21 | 0.56 | 0.26 | 0.72 | 0.00 | - | 1 | 11,004 | 22.29% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 2025-03-31 | 0.55 | 0.00 | 5.00 | -0.20 | -26.67% | 1 | 1 | 57.86% |
| XLF250620P00035000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 0.79 | 0.01 | 2.00 | 0.00 | - | 1 | 5,599 | 30.30% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 24.00% |
| XLF251219P00035000 | 2024-05-14 3:04PM EDT | 2025-12-19 | 1.16 | 0.00 | 1.44 | 0.00 | - | 10,000 | 15,295 | 21.46% |
| XLF260116P00035000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 1.15 | 0.00 | 1.85 | 0.00 | - | 20 | 8,358 | 23.58% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.00 | 2.43 | 0.00 | - | 3,000 | 5,029 | 21.77% |
