Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.758,57 -16,14 (-0,09%) Euro Stoxx 50
5.047,23 -11,97 (-0,24%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.350,10 +15,60 (+0,67%) EUR/USD
1,0884 +0,0024 (+0,22%) Bitcoin EUR
62.685,06 -173,31 (-0,28%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:41.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00041000 | 2024-05-24 4:06PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 389 | 961 | 0.00% |
| XLF240607C00041000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| XLF240614C00041000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| XLF240621C00041000 | 2024-05-24 4:00PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 291 | 40,548 | 0.00% |
| XLF240628C00041000 | 2024-05-24 3:00PM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,092 | 0.00% |
| XLF240719C00041000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 29 | 15,521 | 0.00% |
| XLF240816C00041000 | 2024-05-24 9:55AM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,097 | 0.00% |
| XLF240920C00041000 | 2024-05-24 10:16AM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 32,532 | 0.00% |
| XLF240930C00041000 | 2024-05-22 3:02PM EDT | 2024-09-30 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| XLF241018C00041000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| XLF241115C00041000 | 2024-05-23 10:01AM EDT | 2024-11-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 12 | 8,827 | 0.00% |
| XLF241220C00041000 | 2024-05-23 9:31AM EDT | 2024-12-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 3,091 | 0.00% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| XLF250117C00041000 | 2024-05-23 2:19PM EDT | 2025-01-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 187 | 149,417 | 0.00% |
| XLF250321C00041000 | 2024-05-24 10:03AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLF250620C00041000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 4,275 | 0.00% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 29.41% |
| XLF251219C00041000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 0.00% |
| XLF260116C00041000 | 2024-05-14 3:58PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 0.00% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00041000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,224 | 4,340 | 3.13% |
| XLF240607P00041000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 479 | 3.13% |
| XLF240614P00041000 | 2024-05-24 3:21PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 103 | 359 | 1.56% |
| XLF240621P00041000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,432 | 64,433 | 1.56% |
| XLF240628P00041000 | 2024-05-24 2:48PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 6,421 | 1.56% |
| XLF240719P00041000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 272 | 18,645 | 1.56% |
| XLF240816P00041000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 532 | 6,978 | 0.78% |
| XLF240920P00041000 | 2024-05-24 12:37PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 33,103 | 79,031 | 0.78% |
| XLF240930P00041000 | 2024-05-24 9:32AM EDT | 2024-09-30 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 135 | 0.78% |
| XLF241018P00041000 | 2024-05-24 3:13PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,440 | 0.78% |
| XLF241115P00041000 | 2024-05-23 1:50PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 159 | 1,159 | 0.78% |
| XLF241220P00041000 | 2024-05-24 12:07PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 373 | 9,558 | 0.78% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.78% |
| XLF250117P00041000 | 2024-05-24 3:03PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 639 | 56,653 | 0.78% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 108 | 180 | 0.39% |
| XLF250620P00041000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 206 | 1,674 | 0.39% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.39% |
| XLF251219P00041000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 87 | 642 | 0.39% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 210 | 0.39% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 73 | 83 | 0.39% |
