Deutsche Märkte geschlossen
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.145,23 +642,13 (+1,55%) Gold
2.615,90 +17,30 (+0,67%) EUR/USD
1,1162 +0,0040 (+0,36%) Bitcoin EUR
57.128,97 +3.267,07 (+6,07%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:30.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00030000 | 2024-09-13 3:30PM EDT | 2024-09-20 | 14.63 | 14.50 | 16.90 | 0.00 | - | 1 | 52 | 547.46% |
| XLF240930C00030000 | 2024-09-10 11:10AM EDT | 2024-09-30 | 14.40 | 14.50 | 16.90 | 0.00 | - | 2 | 15 | 223.44% |
| XLF241018C00030000 | 2024-08-02 3:40PM EDT | 2024-10-18 | 12.28 | 13.50 | 18.00 | 0.00 | - | 15 | 20 | 181.93% |
| XLF241220C00030000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 15.42 | 15.85 | 16.00 | 0.00 | - | 1 | 41 | 52.83% |
| XLF241231C00030000 | 2024-09-06 1:39PM EDT | 2024-12-31 | 14.74 | 15.85 | 16.00 | 0.00 | - | 5 | 6 | 50.00% |
| XLF250117C00030000 | 2024-09-06 9:40AM EDT | 2025-01-17 | 15.40 | 15.90 | 16.00 | 0.00 | - | 5 | 19,527 | 46.39% |
| XLF250221C00030000 | 2024-09-05 1:50PM EDT | 2025-02-21 | 15.50 | 15.95 | 16.10 | 0.00 | - | - | 12 | 44.14% |
| XLF250321C00030000 | 2024-09-11 11:49AM EDT | 2025-03-21 | 14.30 | 16.10 | 16.25 | 0.00 | - | 1 | 11 | 44.48% |
| XLF250620C00030000 | 2024-08-12 9:30AM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XLF251017C00030000 | 2024-09-03 12:46PM EDT | 2025-10-17 | 16.80 | 15.10 | 17.30 | 0.00 | - | 1 | 5 | 43.31% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 12.84 | 11.00 | 16.00 | 0.00 | - | 1 | 55 | 23.78% |
| XLF260116C00030000 | 2024-09-06 1:10PM EDT | 2026-01-16 | 15.66 | 15.90 | 16.85 | 0.00 | - | 10 | 50 | 34.60% |
| XLF261218C00030000 | 2024-08-29 2:21PM EDT | 2026-12-18 | 17.50 | 16.10 | 19.95 | 0.00 | - | 3 | 79 | 46.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00030000 | 2024-09-03 2:48PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 40,923 | 248.44% |
| XLF240930P00030000 | 2024-09-05 11:38AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 544 | 163.09% |
| XLF241018P00030000 | 2024-08-07 3:57PM EDT | 2024-10-18 | 0.08 | 0.00 | 1.00 | 0.00 | - | 12 | 72 | 110.84% |
| XLF241115P00030000 | 2024-09-17 2:20PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.08 | 0.00 | - | 53 | 4,181 | 54.69% |
| XLF241220P00030000 | 2024-09-06 1:15PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.04 | 0.00 | - | 50 | 14,844 | 38.67% |
| XLF241231P00030000 | 2024-08-29 1:40PM EDT | 2024-12-31 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 46 | 37.89% |
| XLF250117P00030000 | 2024-09-17 12:57PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 55,962 | 37.01% |
| XLF250221P00030000 | 2024-09-05 11:43AM EDT | 2025-02-21 | 0.13 | 0.01 | 0.17 | 0.00 | - | - | 0 | 38.09% |
| XLF250321P00030000 | 2024-09-17 9:34AM EDT | 2025-03-21 | 0.12 | 0.10 | 0.11 | 0.00 | - | 174 | 4,586 | 32.32% |
| XLF250331P00030000 | 2024-09-05 11:58AM EDT | 2025-03-31 | 0.15 | 0.07 | 0.16 | 0.00 | - | 2 | 164 | 33.79% |
| XLF250620P00030000 | 2024-09-05 12:52PM EDT | 2025-06-20 | 0.21 | 0.13 | 0.19 | 0.00 | - | 200 | 6,543 | 29.35% |
| XLF251017P00030000 | 2024-06-11 2:06PM EDT | 2025-10-17 | 0.53 | 0.00 | 0.86 | 0.00 | - | 12 | 7 | 35.67% |
| XLF251219P00030000 | 2024-09-04 1:53PM EDT | 2025-12-19 | 0.40 | 0.35 | 0.42 | 0.00 | - | 1 | 6,501 | 27.17% |
| XLF260116P00030000 | 2024-09-13 3:27PM EDT | 2026-01-16 | 0.50 | 0.39 | 0.44 | 0.00 | - | 6 | 11,614 | 26.69% |
| XLF261218P00030000 | 2024-09-17 2:44PM EDT | 2026-12-18 | 0.68 | 0.33 | 2.39 | 0.00 | - | 14 | 1,715 | 35.77% |
