Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
53.335,05 -764,66 (-1,41%) XRP EUR
0,51 -0,02 (-4,51%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:29.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00029000 | 2024-09-04 3:11PM EDT | 2024-09-20 | 16.40 | 13.15 | 18.00 | 0.00 | - | 1 | 155 | 167.19% |
| XLF240930C00029000 | 2024-09-03 10:14AM EDT | 2024-09-30 | 16.55 | 13.10 | 17.90 | 0.00 | - | 12 | 32 | 261.72% |
| XLF241115C00029000 | 2024-06-07 11:00AM EDT | 2024-11-15 | 13.05 | 11.85 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF241231C00029000 | 2024-09-03 2:54PM EDT | 2024-12-31 | 16.80 | 14.25 | 17.20 | 0.00 | - | - | 2 | 87.55% |
| XLF250117C00029000 | 2024-07-02 3:31PM EDT | 2025-01-17 | 13.30 | 12.50 | 17.00 | 0.00 | - | 1 | 355 | 77.64% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 0.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 0.00% |
| XLF251219C00029000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 14.97 | 12.80 | 16.50 | 0.00 | - | 20 | 59 | 35.11% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 0.00% |
| XLF261218C00029000 | 2024-09-06 3:42PM EDT | 2026-12-18 | 17.00 | 16.20 | 19.50 | 0.00 | - | 1 | 4 | 46.33% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00029000 | 2024-08-02 11:22AM EDT | 2024-09-20 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 3,197 | 428.13% |
| XLF240930P00029000 | 2024-09-11 9:32AM EDT | 2024-09-30 | 0.38 | 0.01 | 0.55 | 0.00 | - | 20 | 142 | 134.38% |
| XLF241018P00029000 | 2024-06-20 12:38PM EDT | 2024-10-18 | 0.06 | 0.03 | 3.40 | 0.00 | - | - | 8 | 156.93% |
| XLF241115P00029000 | 2024-09-06 10:27AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 386 | 51.37% |
| XLF241220P00029000 | 2024-09-03 3:40PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 1,284 | 54.83% |
| XLF250117P00029000 | 2024-08-30 2:39PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 13,561 | 39.26% |
| XLF250331P00029000 | 2024-09-05 11:58AM EDT | 2025-03-31 | 0.13 | 0.08 | 0.17 | 0.00 | - | 2 | 14 | 34.47% |
| XLF250620P00029000 | 2024-06-26 10:34AM EDT | 2025-06-20 | 0.28 | 0.18 | 0.25 | 0.00 | - | 109 | 780 | 31.40% |
| XLF251017P00029000 | 2024-06-11 2:03PM EDT | 2025-10-17 | 0.46 | 0.10 | 0.61 | 0.00 | - | 30 | 10 | 32.72% |
| XLF251219P00029000 | 2024-08-22 3:16PM EDT | 2025-12-19 | 0.36 | 0.00 | 1.83 | 0.00 | - | 10 | 3,319 | 43.70% |
| XLF260116P00029000 | 2024-08-27 2:38PM EDT | 2026-01-16 | 0.42 | 0.00 | 0.66 | 0.00 | - | 3 | 9,425 | 30.18% |
| XLF261218P00029000 | 2024-09-03 12:08PM EDT | 2026-12-18 | 0.46 | 0.00 | 1.40 | 0.00 | - | 45 | 229 | 29.55% |
