Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
38.879,82 -20,20 (-0,05%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
62.391,99 -642,20 (-1,02%) CMC Crypto 200
1.475,50 -20,96 (-1,40%) 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:43.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00043000 | 2024-05-24 1:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| XLF240607C00043000 | 2024-05-24 2:00PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF240614C00043000 | 2024-05-24 10:12AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF240621C00043000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10,170 | 0 | 3.13% |
| XLF240628C00043000 | 2024-05-24 4:03PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLF240705C00043000 | 2024-05-23 2:46PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLF240719C00043000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| XLF240816C00043000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| XLF240920C00043000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33,031 | 0 | 1.56% |
| XLF240930C00043000 | 2024-05-24 11:06AM EDT | 2024-09-30 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLF241018C00043000 | 2024-05-24 2:14PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLF241115C00043000 | 2024-05-23 1:45PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| XLF241220C00043000 | 2024-05-24 11:56AM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| XLF241231C00043000 | 2024-05-20 3:17PM EDT | 2024-12-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| XLF250117C00043000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| XLF250321C00043000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.78% |
| XLF250620C00043000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 0.00 | 0.00 | 0.00 | - | 176 | 174 | 0.78% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 2026-01-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00043000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240607P00043000 | 2024-05-21 10:45AM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240614P00043000 | 2024-05-23 3:10PM EDT | 2024-06-14 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF240621P00043000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628P00043000 | 2024-05-23 11:02AM EDT | 2024-06-28 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240705P00043000 | 2024-05-24 10:09AM EDT | 2024-07-05 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240719P00043000 | 2024-05-24 3:14PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240816P00043000 | 2024-05-23 2:06PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| XLF240920P00043000 | 2024-05-22 9:59AM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018P00043000 | 2024-05-20 10:55AM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| XLF241115P00043000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 20.34% |
| XLF250117P00043000 | 2024-05-23 2:58PM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10,500 | 0 | 0.00% |
| XLF250321P00043000 | 2024-05-24 3:03PM EDT | 2025-03-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 107 | 175 | 0.00% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116P00043000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
