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:44.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00044000 | 2024-05-17 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 213 | 18.36% |
| XLF240531C00044000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.74 | 0.00 | - | 31 | 1 | 41.90% |
| XLF240607C00044000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 25 | 11.33% |
| XLF240614C00044000 | 2024-05-17 1:24PM EDT | 2024-06-14 | 0.08 | 0.01 | 0.75 | 0.00 | - | 11 | 13 | 29.30% |
| XLF240621C00044000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.16 | 0.00 | - | 85 | 29,609 | 12.45% |
| XLF240628C00044000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.21 | +0.03 | +25.00% | 102 | 360 | 12.60% |
| XLF240719C00044000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.35 | 0.00 | - | 19 | 1,993 | 12.84% |
| XLF240816C00044000 | 2024-05-17 9:53AM EDT | 2024-08-16 | 0.53 | 0.48 | 0.70 | +0.01 | +1.92% | 21 | 8,556 | 15.41% |
| XLF240920C00044000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.94 | 0.00 | - | 4 | 14,555 | 15.67% |
| XLF241018C00044000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 1.05 | 1.02 | 1.89 | +0.11 | +11.70% | 1 | 10,952 | 23.07% |
| XLF241115C00044000 | 2024-05-15 10:11AM EDT | 2024-11-15 | 1.29 | 0.58 | 2.23 | 0.00 | - | 1 | 7,728 | 24.09% |
| XLF241220C00044000 | 2024-05-17 3:08PM EDT | 2024-12-20 | 1.69 | 0.80 | 2.51 | +0.03 | +1.81% | 5 | 16,759 | 24.21% |
| XLF241231C00044000 | 2024-05-09 1:58PM EDT | 2024-12-31 | 1.35 | 0.33 | 4.80 | 0.00 | - | 1 | 177 | 40.76% |
| XLF250117C00044000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 1.80 | 1.01 | 4.55 | +0.04 | +2.27% | 532 | 13,439 | 37.50% |
| XLF250321C00044000 | 2024-05-14 12:24PM EDT | 2025-03-21 | 2.09 | 1.34 | 4.00 | 0.00 | - | 43 | 4,521 | 29.90% |
| XLF250331C00044000 | 2024-05-07 3:38PM EDT | 2025-03-31 | 1.86 | 0.71 | 2.68 | 0.00 | - | 21 | 12 | 21.06% |
| XLF250620C00044000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 2.51 | 2.16 | 5.45 | 0.00 | - | 1 | 2,492 | 34.46% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 2.86 | 4.55 | 0.00 | - | 2 | 110 | 25.76% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.98 | 3.10 | 6.30 | +0.33 | +9.04% | 1 | 64 | 32.54% |
| XLF260116C00044000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 3.55 | 2.90 | 5.75 | 0.00 | - | 32 | 274 | 29.25% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 29.94% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00044000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.57 | 1.41 | 1.91 | -0.10 | -5.99% | 10 | 1 | 44.04% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 0.80 | 1.93 | 0.00 | - | 2 | 0 | 30.66% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 1.69 | 1.26 | 2.46 | -0.26 | -13.33% | 50 | 51 | 33.94% |
| XLF240621P00044000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 1.65 | 1.44 | 1.73 | -0.15 | -8.33% | 28 | 83 | 14.11% |
| XLF240628P00044000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 1.65 | 1.33 | 1.78 | -1.78 | -51.90% | 8 | 0 | 14.04% |
| XLF240719P00044000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.71 | 1.24 | 1.91 | -0.32 | -15.76% | 50 | 3 | 13.72% |
| XLF240816P00044000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 1.77 | 1.54 | 2.61 | -0.11 | -5.85% | 17 | 19 | 20.48% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 0.26 | 2.05 | 0.00 | - | 1 | 2,517 | 11.30% |
| XLF241018P00044000 | 2024-05-17 10:08AM EDT | 2024-10-18 | 2.12 | 0.40 | 2.46 | 0.00 | - | 4 | 56 | 14.28% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 21.66% |
| XLF241220P00044000 | 2024-05-16 1:24PM EDT | 2024-12-20 | 2.41 | 1.24 | 2.52 | 0.00 | - | 5 | 433 | 12.50% |
| XLF250117P00044000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 2.43 | 1.93 | 4.15 | -0.69 | -22.12% | 3 | 13,185 | 23.73% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.44 | 4.25 | 0.00 | - | 406 | 233 | 21.81% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 19.87% |
| XLF250620P00044000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 3.30 | 1.20 | 2.97 | 0.00 | - | 161 | 188 | 11.85% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.00 | 5.50 | 0.00 | - | 10 | 14 | 23.01% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 3.55 | 1.85 | 4.45 | 0.00 | - | 37 | 209 | 16.82% |
| XLF260116P00044000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 3.55 | 2.95 | 6.00 | 0.00 | - | 86 | 124 | 23.51% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 1.73 | 6.50 | 0.00 | - | 1 | 1 | 20.72% |
