Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.185,41 -118,42 (-0,22%) XRP EUR
0,52 -0,01 (-1,40%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00031000 | 2024-08-21 1:36PM EDT | 2024-09-20 | 12.88 | 11.80 | 16.50 | 0.00 | - | 4 | 27 | 542.77% |
| XLF240930C00031000 | 2024-09-03 9:53AM EDT | 2024-09-30 | 14.65 | 11.90 | 16.50 | 0.00 | - | 1 | 1 | 78.13% |
| XLF241220C00031000 | 2024-09-11 1:19PM EDT | 2024-12-20 | 13.40 | 12.25 | 17.00 | 0.00 | - | 1 | 5 | 55.32% |
| XLF250117C00031000 | 2024-08-30 10:35AM EDT | 2025-01-17 | 14.95 | 12.00 | 16.90 | 0.00 | - | 1 | 2,936 | 91.41% |
| XLF250221C00031000 | 2024-09-05 12:31PM EDT | 2025-02-21 | 14.35 | 12.15 | 16.95 | 0.00 | - | - | 26 | 81.25% |
| XLF250321C00031000 | 2024-07-03 12:55PM EDT | 2025-03-21 | 11.77 | 9.50 | 14.30 | 0.00 | - | 10 | 25 | 29.30% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.30 | 14.15 | 0.00 | - | 1 | 7 | 0.00% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 2025-10-17 | 12.65 | 10.00 | 14.50 | 0.00 | - | 10 | 12 | 24.81% |
| XLF251219C00031000 | 2024-07-09 11:53AM EDT | 2025-12-19 | 12.30 | 11.45 | 13.30 | 0.00 | - | 7 | 13,151 | 0.00% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 2026-01-16 | 11.90 | 10.00 | 15.00 | 0.00 | - | 1 | 30 | 28.98% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 2026-12-18 | 13.95 | 11.00 | 15.50 | 0.00 | - | 19 | 3 | 26.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00031000 | 2024-08-08 10:00AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 7,897 | 187.50% |
| XLF240930P00031000 | 2024-07-05 2:38PM EDT | 2024-09-30 | 0.04 | 0.00 | 1.21 | 0.00 | - | 1 | 296 | 162.70% |
| XLF241018P00031000 | 2024-08-26 3:14PM EDT | 2024-10-18 | 0.07 | 0.00 | 2.14 | 0.00 | - | 30 | 431 | 125.73% |
| XLF241115P00031000 | 2024-09-05 11:22AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1,249 | 62.50% |
| XLF241220P00031000 | 2024-09-04 9:41AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.20 | 0.00 | - | 50 | 10,596 | 46.19% |
| XLF241231P00031000 | 2024-07-08 1:40PM EDT | 2024-12-31 | 0.12 | 0.00 | 1.02 | 0.00 | - | 10 | 223 | 54.64% |
| XLF250117P00031000 | 2024-09-03 3:57PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.44 | 0.00 | - | 32 | 38,540 | 48.73% |
| XLF250221P00031000 | 2024-09-05 11:44AM EDT | 2025-02-21 | 0.14 | 0.00 | 2.21 | 0.00 | - | - | 3 | 56.49% |
| XLF250321P00031000 | 2024-08-08 10:23AM EDT | 2025-03-21 | 0.29 | 0.03 | 2.32 | 0.00 | - | 10 | 98 | 53.15% |
| XLF250331P00031000 | 2024-09-05 11:59AM EDT | 2025-03-31 | 0.18 | 0.00 | 2.25 | 0.00 | - | 2 | 92 | 51.00% |
| XLF250620P00031000 | 2024-09-18 12:13PM EDT | 2025-06-20 | 0.20 | 0.00 | 2.34 | -0.12 | -37.50% | 13 | 1,051 | 56.93% |
| XLF250630P00031000 | 2024-09-18 12:13PM EDT | 2025-06-30 | 0.21 | 0.14 | 2.34 | -0.12 | -36.36% | 50 | 1 | 55.92% |
| XLF251017P00031000 | 2024-06-18 3:26PM EDT | 2025-10-17 | 0.55 | 0.37 | 0.54 | 0.00 | - | 1 | 17 | 28.61% |
| XLF251219P00031000 | 2024-09-04 1:53PM EDT | 2025-12-19 | 0.47 | 0.00 | 2.00 | 0.00 | - | 1 | 38,925 | 41.33% |
| XLF260116P00031000 | 2024-09-11 1:51PM EDT | 2026-01-16 | 0.57 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 62.62% |
| XLF261218P00031000 | 2024-09-17 2:44PM EDT | 2026-12-18 | 0.77 | 0.63 | 5.00 | 0.00 | - | 43 | 538 | 48.16% |
