Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.848,58 -362,78 (-0,74%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2024-09-03 9:53AM EDT | 2024-09-30 | 17.65 | 14.00 | 18.75 | 0.00 | - | - | 0 | 94.53% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 0.00% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 8.95 | 10.45 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2024-09-06 3:50PM EDT | 2025-12-19 | 17.77 | 15.00 | 20.00 | +4.92 | +38.29% | 20 | 38 | 62.11% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF261218C00028000 | 2024-06-04 1:51PM EDT | 2026-12-18 | 14.88 | 13.85 | 18.00 | 0.00 | - | 8 | 8 | 33.30% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00028000 | 2024-08-06 12:22PM EDT | 2024-09-20 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7,645 | 181.45% |
| XLF240930P00028000 | 2024-05-31 9:47AM EDT | 2024-09-30 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 198 | 101.95% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.29 | 0.00 | - | 6 | 601 | 59.96% |
| XLF241220P00028000 | 2024-08-14 10:20AM EDT | 2024-12-20 | 0.07 | 0.00 | 2.19 | 0.00 | - | 2 | 9,263 | 80.62% |
| XLF241231P00028000 | 2024-08-06 9:57AM EDT | 2024-12-31 | 0.18 | 0.04 | 0.08 | 0.00 | - | 1 | 2 | 41.90% |
| XLF250117P00028000 | 2024-08-19 10:32AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 310 | 24,499 | 40.63% |
| XLF250321P00028000 | 2024-08-16 10:29AM EDT | 2025-03-21 | 0.11 | 0.01 | 2.25 | 0.00 | - | 10 | 10 | 59.47% |
| XLF250331P00028000 | 2024-09-05 11:56AM EDT | 2025-03-31 | 0.12 | 0.00 | 3.45 | 0.00 | - | 2 | 69 | 67.38% |
| XLF250620P00028000 | 2024-09-04 2:26PM EDT | 2025-06-20 | 0.14 | 0.01 | 0.58 | 0.00 | - | 2 | 5,163 | 40.23% |
| XLF251017P00028000 | 2024-08-21 1:03PM EDT | 2025-10-17 | 0.25 | 0.04 | 5.00 | 0.00 | - | 2 | 10 | 55.88% |
| XLF251219P00028000 | 2024-09-06 12:13PM EDT | 2025-12-19 | 0.38 | 0.00 | 2.48 | +0.05 | +15.15% | 2 | 4,869 | 51.64% |
| XLF260116P00028000 | 2024-09-06 9:30AM EDT | 2026-01-16 | 0.36 | 0.03 | 5.00 | -0.02 | -5.26% | 20 | 46 | 50.46% |
| XLF261218P00028000 | 2024-09-05 12:05PM EDT | 2026-12-18 | 0.46 | 0.05 | 1.00 | 0.00 | - | 1 | 513 | 27.69% |
