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
61.629,46 -4,74 (-0,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 2.07 | 2.88 | 4.55 | 0.00 | - | 3 | 34 | 61.43% |
| XLF240531C00039000 | 2024-05-17 1:24PM EDT | 2024-05-31 | 3.53 | 2.00 | 6.00 | +1.60 | +82.90% | 3 | 3 | 56.15% |
| XLF240607C00039000 | 2024-05-15 12:01PM EDT | 2024-06-07 | 3.20 | 2.46 | 4.65 | 0.00 | - | 1 | 3 | 66.65% |
| XLF240614C00039000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 3.04 | 2.90 | 4.70 | 0.00 | - | - | 58 | 58.64% |
| XLF240621C00039000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.70 | 2.34 | 4.75 | +0.10 | +2.78% | 17 | 20,957 | 53.44% |
| XLF240628C00039000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 3.63 | 2.92 | 4.80 | +0.09 | +2.54% | 4 | 1,100 | 49.71% |
| XLF240719C00039000 | 2024-05-13 10:16AM EDT | 2024-07-19 | 3.74 | 2.94 | 4.50 | +0.35 | +10.32% | 3 | 5,021 | 35.21% |
| XLF240816C00039000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 3.95 | 3.95 | 5.10 | 0.00 | - | 5 | 746 | 37.74% |
| XLF240920C00039000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 4.05 | 3.30 | 6.05 | 0.00 | - | 3 | 20,328 | 42.90% |
| XLF240930C00039000 | 2024-05-15 2:42PM EDT | 2024-09-30 | 4.04 | 4.30 | 5.45 | 0.00 | - | 20 | 187 | 34.74% |
| XLF241018C00039000 | 2024-05-16 3:44PM EDT | 2024-10-18 | 4.34 | 4.40 | 5.55 | 0.00 | - | 15 | 227 | 33.67% |
| XLF241115C00039000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 3.50 | 4.30 | 5.85 | 0.00 | - | 2 | 601 | 33.78% |
| XLF241220C00039000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 5.05 | 4.00 | 7.40 | +0.40 | +8.60% | 21 | 408 | 44.04% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 4.83 | 4.30 | 6.15 | 0.00 | - | 2 | 28 | 32.67% |
| XLF250117C00039000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 5.11 | 4.35 | 6.30 | +0.06 | +1.19% | 1 | 7,564 | 32.72% |
| XLF250321C00039000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 5.52 | 5.05 | 6.85 | 0.00 | - | 63 | 198 | 33.06% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 4.15 | 6.45 | 0.00 | - | 7 | 7 | 29.75% |
| XLF250620C00039000 | 2024-05-15 12:34PM EDT | 2025-06-20 | 6.05 | 5.25 | 7.00 | 0.00 | - | 1 | 893 | 29.97% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 26.83% |
| XLF251219C00039000 | 2024-05-07 10:35AM EDT | 2025-12-19 | 6.46 | 6.10 | 8.95 | 0.00 | - | 1 | 311 | 34.78% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 7.25 | 6.25 | 7.85 | 0.00 | - | 1 | 362 | 28.49% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 25.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00039000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 4 | 3,914 | 71.48% |
| XLF240531P00039000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.72 | 0.00 | - | 5 | 233 | 65.23% |
| XLF240607P00039000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.23 | 0.00 | - | 120 | 117 | 33.89% |
| XLF240614P00039000 | 2024-05-13 10:26AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.77 | -0.02 | -33.33% | 20 | 43 | 46.68% |
| XLF240621P00039000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 19 | 88,712 | 22.85% |
| XLF240628P00039000 | 2024-05-16 2:18PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.27 | 0.00 | - | 5 | 704 | 24.95% |
| XLF240719P00039000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.33 | +0.01 | +7.14% | 49 | 3,058 | 21.73% |
| XLF240816P00039000 | 2024-05-17 1:31PM EDT | 2024-08-16 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 3,651 | 29.08% |
| XLF240920P00039000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 0.31 | 0.08 | 0.52 | -0.03 | -8.82% | 78 | 31,025 | 18.26% |
| XLF240930P00039000 | 2024-05-17 12:05PM EDT | 2024-09-30 | 0.36 | 0.13 | 0.56 | -0.42 | -53.85% | 1 | 115 | 18.12% |
| XLF241018P00039000 | 2024-05-15 12:43PM EDT | 2024-10-18 | 0.49 | 0.19 | 0.83 | 0.00 | - | 1 | 847 | 20.34% |
| XLF241115P00039000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 0.79 | 0.26 | 0.65 | 0.00 | - | 20 | 1,847 | 16.70% |
| XLF241220P00039000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 0.66 | 0.32 | 0.88 | -0.05 | -7.04% | 50 | 5,941 | 17.60% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.13 | 1.14 | 0.00 | - | 1 | 80 | 19.61% |
| XLF250117P00039000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.99 | -0.04 | -4.76% | 1 | 46,613 | 17.58% |
| XLF250321P00039000 | 2024-05-15 3:43PM EDT | 2025-03-21 | 1.07 | 0.89 | 4.95 | 0.00 | - | 1,004 | 1,226 | 44.26% |
| XLF250620P00039000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 1.30 | 1.15 | 1.52 | -0.59 | -31.22% | 1,500 | 25 | 17.37% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 18.38% |
| XLF251219P00039000 | 2024-05-13 10:09AM EDT | 2025-12-19 | 1.91 | 1.39 | 1.87 | 0.00 | - | 205 | 7,760 | 16.30% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.54 | 2.07 | 0.00 | - | 1 | 30 | 16.96% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 27.45% |
