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
61.658,69 +164,79 (+0,27%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00036000 | 2024-05-17 11:24AM EDT | 2024-06-21 | 6.50 | 6.45 | 6.85 | -0.04 | -0.61% | 20 | 39,160 | 47.66% |
| XLF240628C00036000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 6.53 | 5.20 | 7.30 | +1.34 | +25.82% | 2 | 549 | 57.42% |
| XLF240719C00036000 | 2024-05-17 2:46PM EDT | 2024-07-19 | 6.65 | 5.55 | 7.80 | +1.09 | +19.60% | 3 | 549 | 57.28% |
| XLF240816C00036000 | 2024-05-16 3:04PM EDT | 2024-08-16 | 6.73 | 5.75 | 8.00 | 0.00 | - | 1 | 203 | 50.83% |
| XLF240920C00036000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 6.80 | 6.00 | 8.25 | 0.00 | - | 1 | 14,450 | 46.48% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 6.96 | 6.00 | 8.10 | +0.23 | +3.42% | 1 | 96 | 42.80% |
| XLF241018C00036000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 5.50 | 6.70 | 8.15 | 0.00 | - | 10 | 328 | 40.82% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 5.50 | 8.60 | 0.00 | - | 1 | 357 | 42.43% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 24.39% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 6.45 | 8.85 | 0.00 | - | 1 | 4 | 40.27% |
| XLF250117C00036000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 7.63 | 7.60 | 8.85 | +0.01 | +0.13% | 1 | 48,884 | 38.84% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 7.59 | 7.10 | 10.40 | 0.00 | - | 1 | 2 | 46.81% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 7.50 | 7.50 | 9.85 | 0.00 | - | 3 | 6,378 | 37.38% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 16.54% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 8.85 | 12.00 | 0.00 | - | 1 | 333 | 42.94% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 9.08 | 8.40 | 10.25 | 0.00 | - | 55 | 231 | 32.43% |
| XLF261218C00036000 | 2024-05-16 10:36AM EDT | 2026-12-18 | 10.60 | 8.75 | 12.30 | 0.00 | - | 1 | 2,268 | 34.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,884 | 51.56% |
| XLF240531P00036000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 45 | 46 | 78.03% |
| XLF240607P00036000 | 2024-05-14 11:41AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 120 | 499 | 53.32% |
| XLF240614P00036000 | 2024-05-14 11:58AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.29 | 0.00 | - | 100 | 200 | 50.20% |
| XLF240621P00036000 | 2024-05-15 11:01AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 52,691 | 32.03% |
| XLF240628P00036000 | 2024-05-16 9:59AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.24 | 0.00 | - | 100 | 780 | 38.67% |
| XLF240719P00036000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.26 | -0.01 | -16.67% | 30 | 2,689 | 32.13% |
| XLF240816P00036000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 0.08 | 0.08 | 0.29 | 0.00 | - | 75 | 851 | 27.49% |
| XLF240920P00036000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.34 | -0.04 | -23.53% | 30 | 44,344 | 24.41% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.02 | 0.17 | 0.00 | - | 1 | 59 | 19.48% |
| XLF241018P00036000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 0.19 | 0.00 | 1.04 | 0.00 | - | 51 | 8,066 | 32.94% |
| XLF241115P00036000 | 2024-05-17 1:32PM EDT | 2024-11-15 | 0.26 | 0.00 | 1.05 | -0.03 | -10.34% | 90 | 7,265 | 30.42% |
| XLF241220P00036000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 0.42 | 0.06 | 0.54 | 0.00 | - | 3 | 314 | 21.56% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.06 | 0.59 | 0.00 | - | 3 | 9 | 21.70% |
| XLF250117P00036000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 0.41 | 0.07 | 1.33 | 0.00 | - | 74 | 79,373 | 29.09% |
| XLF250321P00036000 | 2024-05-13 2:32PM EDT | 2025-03-21 | 0.67 | 0.35 | 0.64 | 0.00 | - | 6 | 5 | 19.21% |
| XLF250331P00036000 | 2024-05-14 2:39PM EDT | 2025-03-31 | 0.69 | 0.00 | 2.35 | 0.00 | - | 10 | 22 | 34.02% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.00 | 1.08 | 0.00 | - | 1 | 6,068 | 20.76% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 0.15 | 1.77 | 0.00 | - | 2 | 251 | 22.94% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 25.21% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 1.57 | 1.00 | 2.19 | 0.00 | - | 1 | 175 | 23.65% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 19.31% |
