Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.648,05 -126,66 (-0,67%) Euro Stoxx 50
5.017,92 -41,28 (-0,82%) Dow Jones 30
38.926,17 -143,42 (-0,37%) Gold
2.351,20 +16,70 (+0,72%) EUR/USD
1,0871 +0,0011 (+0,10%) Bitcoin EUR
62.650,51 -853,66 (-1,34%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Strike:45.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 111.04% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 372 | 66.94% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 1.15 | 0.00 | - | 3 | 121 | 67.68% |
| XLF240621C00045000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 6,584 | 15.24% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 239 | 15.04% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 200 | 65 | 13.67% |
| XLF240719C00045000 | 2024-05-24 1:50PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 1,495 | 13.18% |
| XLF240816C00045000 | 2024-05-24 1:57PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.10 | 0.00 | - | 140 | 1,799 | 13.04% |
| XLF240920C00045000 | 2024-05-24 4:00PM EDT | 2024-09-20 | 0.37 | 0.22 | 0.23 | 0.00 | - | 22 | 11,204 | 13.77% |
| XLF240930C00045000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 25,000 | 142 | 13.92% |
| XLF241018C00045000 | 2024-05-24 1:19PM EDT | 2024-10-18 | 0.41 | 0.34 | 0.36 | 0.00 | - | 1 | 495 | 14.38% |
| XLF241115C00045000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 0.63 | 0.56 | 0.57 | 0.00 | - | 15 | 19,584 | 15.74% |
| XLF241220C00045000 | 2024-05-24 12:11PM EDT | 2024-12-20 | 0.85 | 0.76 | 0.78 | 0.00 | - | 559 | 13,483 | 16.48% |
| XLF241231C00045000 | 2024-05-20 3:02PM EDT | 2024-12-31 | 1.05 | 0.76 | 0.81 | 0.00 | - | 15 | 80 | 16.33% |
| XLF250117C00045000 | 2024-05-24 11:15AM EDT | 2025-01-17 | 0.88 | 0.85 | 0.87 | -0.08 | -8.33% | 3 | 35,253 | 16.29% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 1.27 | 1.35 | 0.00 | - | 1 | 4,386 | 18.12% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.27 | 1.39 | 0.00 | - | 20 | 30 | 18.12% |
| XLF250620C00045000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 2.26 | 1.80 | 1.89 | 0.00 | - | 105 | 3,129 | 19.28% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 22.29% |
| XLF251219C00045000 | 2024-05-17 1:40PM EDT | 2025-12-19 | 3.50 | 2.77 | 2.96 | 0.00 | - | 1 | 309 | 21.27% |
| XLF260116C00045000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 3.60 | 2.82 | 3.05 | 0.00 | - | 16 | 2,216 | 21.19% |
| XLF261218C00045000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 4.75 | 2.10 | 4.85 | 0.00 | - | 3 | 346 | 23.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00045000 | 2024-05-24 11:11AM EDT | 2024-06-21 | 3.35 | 3.60 | 3.70 | 0.00 | - | 10 | 9 | 16.99% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240719P00045000 | 2024-05-28 9:44AM EDT | 2024-07-19 | 2.80 | 3.60 | 3.70 | -0.10 | -3.45% | 1 | 14 | 11.72% |
| XLF240816P00045000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 3.42 | 3.30 | 3.70 | 0.00 | - | 3 | 4 | 9.57% |
| XLF240920P00045000 | 2024-05-24 10:00AM EDT | 2024-09-20 | 3.51 | 3.60 | 3.70 | 0.00 | - | 2 | 9 | 8.01% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 38.53% |
| XLF241018P00045000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 2.84 | 2.89 | 3.75 | 0.00 | - | 1 | 590 | 9.03% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 32.98% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 2.72 | 3.85 | 0.00 | - | 242 | 240 | 9.45% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 3.15 | 2.70 | 4.05 | 0.00 | - | 55 | 96 | 11.40% |
| XLF250321P00045000 | 2024-05-24 9:47AM EDT | 2025-03-21 | 3.75 | 3.85 | 3.95 | 0.00 | - | 15 | 1,248 | 9.08% |
| XLF250620P00045000 | 2024-05-22 10:42AM EDT | 2025-06-20 | 3.55 | 2.39 | 6.15 | 0.00 | - | 134 | 1,205 | 22.85% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 2.08 | 4.35 | 0.00 | - | 1 | 153 | 9.85% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.00 | 4.50 | 0.00 | - | 89 | 227 | 10.19% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 2.05 | 4.55 | 0.00 | - | 84 | 146 | 10.23% |
| XLF261218P00045000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 4.65 | 2.69 | 5.05 | 0.00 | - | 4 | 10 | 10.35% |
