Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
38.783,27 -116,75 (-0,30%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.123,66 -388,92 (-0,61%) CMC Crypto 200
1.488,33 +4,13 (+0,28%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00040000 | 2024-05-24 1:39PM EDT | 2024-05-31 | 1.62 | 0.19 | 1.79 | +0.25 | +18.25% | 6 | 179 | 41.99% |
| XLF240607C00040000 | 2024-05-23 2:33PM EDT | 2024-06-07 | 1.42 | 0.23 | 4.80 | 0.00 | - | 2 | 10 | 55.96% |
| XLF240614C00040000 | 2024-05-20 2:48PM EDT | 2024-06-14 | 2.22 | 1.18 | 5.00 | 0.00 | - | 3 | 39 | 60.64% |
| XLF240621C00040000 | 2024-05-24 2:40PM EDT | 2024-06-21 | 1.89 | 1.74 | 2.03 | +0.23 | +13.86% | 39 | 106,538 | 24.22% |
| XLF240628C00040000 | 2024-05-16 1:38PM EDT | 2024-06-28 | 2.55 | 1.68 | 2.07 | 0.00 | - | 1 | 404 | 22.41% |
| XLF240719C00040000 | 2024-05-24 11:03AM EDT | 2024-07-19 | 2.03 | 0.39 | 3.75 | +0.20 | +10.93% | 5 | 1,754 | 46.39% |
| XLF240816C00040000 | 2024-05-23 2:54PM EDT | 2024-08-16 | 2.12 | 1.49 | 3.40 | 0.00 | - | 3 | 751 | 32.81% |
| XLF240920C00040000 | 2024-05-23 9:55AM EDT | 2024-09-20 | 2.75 | 2.44 | 4.70 | 0.00 | - | 7 | 40,215 | 41.94% |
| XLF240930C00040000 | 2024-05-22 9:42AM EDT | 2024-09-30 | 3.30 | 2.51 | 3.25 | 0.00 | - | 13 | 258 | 24.67% |
| XLF241018C00040000 | 2024-05-23 12:07PM EDT | 2024-10-18 | 2.95 | 0.75 | 3.90 | 0.00 | - | 5 | 14 | 29.64% |
| XLF241115C00040000 | 2024-05-23 9:52AM EDT | 2024-11-15 | 3.25 | 3.15 | 5.20 | 0.00 | - | 1 | 769 | 39.01% |
| XLF241220C00040000 | 2024-05-23 2:37PM EDT | 2024-12-20 | 3.30 | 3.45 | 3.75 | 0.00 | - | 1 | 8,819 | 23.46% |
| XLF241231C00040000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 3.95 | 3.00 | 3.85 | 0.00 | - | 2 | 38 | 23.68% |
| XLF250117C00040000 | 2024-05-24 1:59PM EDT | 2025-01-17 | 3.60 | 3.45 | 5.00 | +0.05 | +1.41% | 1 | 131,999 | 31.81% |
| XLF250321C00040000 | 2024-05-22 11:20AM EDT | 2025-03-21 | 4.70 | 3.90 | 4.45 | 0.00 | - | 283 | 361 | 24.43% |
| XLF250331C00040000 | 2024-05-09 11:14AM EDT | 2025-03-31 | 4.30 | 3.45 | 5.55 | 0.00 | - | 1 | 8 | 31.54% |
| XLF250620C00040000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 5.50 | 3.85 | 5.55 | 0.00 | - | 1 | 7,247 | 28.06% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 5.30 | 7.40 | 0.00 | - | 47 | 314 | 34.40% |
| XLF251219C00040000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 6.50 | 4.50 | 8.30 | 0.00 | - | 1 | 11,077 | 36.99% |
| XLF260116C00040000 | 2024-05-21 1:39PM EDT | 2026-01-16 | 6.54 | 4.80 | 7.10 | 0.00 | - | 2 | 10,468 | 30.20% |
| XLF261218C00040000 | 2024-05-24 10:15AM EDT | 2026-12-18 | 7.24 | 6.00 | 9.15 | -0.41 | -5.36% | 1 | 8,142 | 32.28% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00040000 | 2024-05-24 1:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 19 | 507 | 34.18% |
| XLF240607P00040000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 302 | 59.62% |
| XLF240614P00040000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.17 | -0.06 | -37.50% | 2 | 213 | 19.34% |
| XLF240621P00040000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.21 | -0.05 | -26.32% | 301 | 147,426 | 17.77% |
| XLF240628P00040000 | 2024-05-24 2:30PM EDT | 2024-06-28 | 0.21 | 0.08 | 0.57 | -0.07 | -25.00% | 4 | 11,918 | 25.10% |
| XLF240705P00040000 | 2024-05-24 1:24PM EDT | 2024-07-05 | 0.24 | 0.04 | 1.33 | -0.02 | -7.69% | 9 | 0 | 38.28% |
| XLF240719P00040000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.36 | -0.08 | -21.05% | 45 | 8,413 | 15.43% |
| XLF240816P00040000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.63 | -0.09 | -17.31% | 21 | 4,375 | 16.65% |
| XLF240920P00040000 | 2024-05-24 12:38PM EDT | 2024-09-20 | 0.59 | 0.56 | 0.76 | +0.04 | +7.27% | 67 | 48,792 | 15.50% |
| XLF240930P00040000 | 2024-05-22 2:42PM EDT | 2024-09-30 | 0.59 | 0.56 | 0.85 | 0.00 | - | 3 | 201 | 15.92% |
| XLF241018P00040000 | 2024-05-24 2:12PM EDT | 2024-10-18 | 0.74 | 0.34 | 1.62 | +0.01 | +1.37% | 80 | 2,045 | 22.89% |
| XLF241115P00040000 | 2024-05-22 3:19PM EDT | 2024-11-15 | 0.83 | 0.69 | 1.11 | 0.00 | - | 2 | 13,806 | 16.14% |
| XLF241220P00040000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 1.04 | 1.01 | 1.14 | +0.18 | +20.93% | 771 | 8,052 | 14.97% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 1.44 | 0.96 | 2.55 | 0.00 | - | 2 | 134 | 26.22% |
| XLF250117P00040000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 1.14 | 0.34 | 1.34 | -0.08 | -6.56% | 597 | 65,132 | 15.67% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 0.60 | 3.00 | 0.00 | - | 83 | 123 | 25.56% |
| XLF250331P00040000 | 2024-05-24 9:40AM EDT | 2025-03-31 | 1.49 | 1.30 | 3.45 | 0.00 | - | 5 | 0 | 28.22% |
| XLF250620P00040000 | 2024-05-23 11:26AM EDT | 2025-06-20 | 1.61 | 0.13 | 5.00 | 0.00 | - | 98 | 2,328 | 34.53% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 1.61 | 2.05 | 0.00 | - | 7 | 70 | 14.52% |
| XLF251219P00040000 | 2024-05-23 1:03PM EDT | 2025-12-19 | 2.20 | 1.84 | 5.00 | 0.00 | - | 2 | 21,234 | 28.50% |
| XLF260116P00040000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 2.31 | 0.06 | 4.00 | 0.00 | - | 213 | 8,777 | 22.94% |
| XLF261218P00040000 | 2024-05-23 1:29PM EDT | 2026-12-18 | 2.61 | 2.00 | 3.70 | 0.00 | - | 1 | 21 | 17.19% |
