Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.878,92 -1.298,28 (-2,40%) XRP EUR
0,52 -0,01 (-2,61%) 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:32.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00032000 | 2024-09-10 1:18PM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00032000 | 2024-08-09 1:03PM EDT | 2024-09-30 | 10.90 | 10.00 | 14.60 | 0.00 | - | 1 | 14 | 214.45% |
| XLF241018C00032000 | 2024-07-31 3:30PM EDT | 2024-10-18 | 12.14 | 11.50 | 16.30 | 0.00 | - | - | 1 | 122.41% |
| XLF241115C00032000 | 2024-08-23 9:30AM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF241220C00032000 | 2024-09-10 1:18PM EDT | 2024-12-20 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00032000 | 2024-08-02 4:01PM EDT | 2025-01-17 | 11.15 | 11.55 | 16.30 | 0.00 | - | 2 | 1,711 | 63.57% |
| XLF250221C00032000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250321C00032000 | 2024-08-05 3:56PM EDT | 2025-03-21 | 10.25 | 13.05 | 16.50 | 0.00 | - | 15 | 40 | 62.92% |
| XLF250620C00032000 | 2024-08-26 10:03AM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 0.00% |
| XLF251219C00032000 | 2024-08-02 2:50PM EDT | 2025-12-19 | 12.08 | 12.50 | 17.50 | 0.00 | - | 24 | 988 | 60.17% |
| XLF260116C00032000 | 2024-08-07 11:21AM EDT | 2026-01-16 | 11.60 | 13.75 | 14.60 | 0.00 | - | 1 | 20 | 37.57% |
| XLF261218C00032000 | 2024-07-23 10:02AM EDT | 2026-12-18 | 14.45 | 12.00 | 16.50 | 0.00 | - | 1 | 15 | 39.62% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00032000 | 2024-08-09 2:24PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 107 | 13,901 | 112.50% |
| XLF240930P00032000 | 2024-08-19 10:41AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| XLF241018P00032000 | 2024-09-11 10:15AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF241115P00032000 | 2024-09-13 12:32PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLF241220P00032000 | 2024-09-11 9:33AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 0.29 | 0.13 | 0.43 | 0.00 | - | 102 | 200 | 46.78% |
| XLF250117P00032000 | 2024-09-12 9:44AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLF250221P00032000 | 2024-09-05 11:49AM EDT | 2025-02-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLF250321P00032000 | 2024-09-06 10:55AM EDT | 2025-03-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF250331P00032000 | 2024-09-04 2:08PM EDT | 2025-03-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF250620P00032000 | 2024-09-12 2:48PM EDT | 2025-06-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250630P00032000 | 2024-07-31 11:31AM EDT | 2025-06-30 | 0.36 | 0.00 | 5.00 | 0.00 | - | - | 528 | 53.05% |
| XLF251017P00032000 | 2024-09-06 10:29AM EDT | 2025-10-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF251219P00032000 | 2024-07-15 3:22PM EDT | 2025-12-19 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 3,318 | 60.27% |
| XLF260116P00032000 | 2024-09-09 3:06PM EDT | 2026-01-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF261218P00032000 | 2024-09-06 2:36PM EDT | 2026-12-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
