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
61.683,78 -8,69 (-0,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00047000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,453 | 27.15% |
| XLF240628C00047000 | 2024-05-16 2:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.68 | 0.00 | - | 16 | 144 | 37.70% |
| XLF240719C00047000 | 2024-05-17 10:41AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.34 | -0.01 | -33.33% | 1 | 50 | 23.68% |
| XLF240816C00047000 | 2024-05-13 10:55AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 121 | 18.85% |
| XLF240920C00047000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 0.15 | 0.01 | 0.71 | 0.00 | - | 133 | 3,820 | 21.97% |
| XLF241018C00047000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 0.24 | 0.04 | 0.88 | +0.09 | +60.00% | 1 | 84 | 21.83% |
| XLF241115C00047000 | 2024-05-17 2:17PM EDT | 2024-11-15 | 0.41 | 0.21 | 1.17 | +0.04 | +10.81% | 12 | 471 | 22.95% |
| XLF241220C00047000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 0.40 | 0.11 | 1.42 | 0.00 | - | 5,000 | 5,352 | 23.19% |
| XLF241231C00047000 | 2024-05-16 11:54AM EDT | 2024-12-31 | 0.64 | 0.30 | 1.55 | 0.00 | - | 1 | 6 | 23.71% |
| XLF250321C00047000 | 2024-05-10 1:39PM EDT | 2025-03-21 | 0.96 | 0.95 | 1.20 | 0.00 | - | 40 | 51 | 17.85% |
| XLF250331C00047000 | 2024-04-16 1:56PM EDT | 2025-03-31 | 0.71 | 0.00 | 1.28 | 0.00 | - | 20 | 30 | 18.14% |
| XLF250620C00047000 | 2024-05-17 10:59AM EDT | 2025-06-20 | 1.60 | 0.03 | 1.72 | +0.15 | +10.34% | 20 | 354 | 18.96% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 2025-10-17 | 2.23 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 16.52% |
| XLF251219C00047000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 2.47 | 2.11 | 3.60 | 0.00 | - | 67 | 6,403 | 24.85% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 2024-06-21 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 66.36% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 7.30 | 4.70 | 4.80 | 0.00 | - | 10 | 0 | 22.51% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 2024-09-20 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 17.48% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 2025-03-21 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 33.47% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 6.05 | 2.00 | 7.00 | 0.00 | - | 2 | 149 | 23.60% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 2025-10-17 | 5.45 | 2.91 | 6.00 | 0.00 | - | 60 | 166 | 15.41% |
| XLF251219P00047000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 5.40 | 3.00 | 5.85 | 0.00 | - | 1 | 4 | 13.77% |
