Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00033000 | 2024-07-25 10:02AM EDT | 2024-08-16 | 10.55 | 8.05 | 13.00 | +0.43 | +4.25% | 2 | 50 | 67.58% |
| XLF240920C00033000 | 2024-07-25 10:02AM EDT | 2024-09-20 | 10.75 | 8.15 | 12.80 | +0.30 | +2.87% | 2 | 149 | 106.40% |
| XLF240930C00033000 | 2024-07-19 9:34AM EDT | 2024-09-30 | 10.54 | 8.20 | 13.00 | 0.00 | - | 1 | 14 | 101.90% |
| XLF241115C00033000 | 2024-06-04 10:41AM EDT | 2024-11-15 | 9.00 | 7.35 | 11.50 | 0.00 | - | 46 | 47 | 53.91% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 47.83% |
| XLF250117C00033000 | 2024-07-22 9:30AM EDT | 2025-01-17 | 10.77 | 8.80 | 13.45 | 0.00 | - | 1 | 2,551 | 67.90% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 36.99% |
| XLF251219C00033000 | 2024-06-26 3:59PM EDT | 2025-12-19 | 11.00 | 10.00 | 15.00 | 0.00 | - | 2 | 9,010 | 50.01% |
| XLF260116C00033000 | 2024-07-03 10:36AM EDT | 2026-01-16 | 11.20 | 10.00 | 15.00 | 0.00 | - | 1 | 46 | 48.69% |
| XLF261218C00033000 | 2024-07-16 9:41AM EDT | 2026-12-18 | 14.70 | 11.00 | 16.00 | 0.00 | - | 4 | 10,001 | 43.15% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00033000 | 2024-07-18 1:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 71 | 50.78% |
| XLF240920P00033000 | 2024-07-23 12:32PM EDT | 2024-09-20 | 0.04 | 0.00 | 1.93 | 0.00 | - | 10 | 15,034 | 72.90% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 59.08% |
| XLF241018P00033000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.39 | 0.00 | - | 59 | 148 | 44.87% |
| XLF241115P00033000 | 2024-07-22 9:33AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.80 | 0.00 | - | 18 | 3,386 | 48.29% |
| XLF241220P00033000 | 2024-07-26 9:49AM EDT | 2024-12-20 | 0.15 | 0.00 | 1.56 | +0.02 | +15.38% | 1 | 692 | 54.22% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 34.47% |
| XLF250117P00033000 | 2024-07-12 11:31AM EDT | 2025-01-17 | 0.18 | 0.05 | 1.00 | 0.00 | - | 18 | 32,721 | 41.80% |
| XLF250321P00033000 | 2024-06-26 1:03PM EDT | 2025-03-21 | 0.37 | 0.02 | 0.69 | 0.00 | - | 1 | 1,720 | 31.57% |
| XLF250331P00033000 | 2024-07-01 10:58AM EDT | 2025-03-31 | 0.35 | 0.00 | 0.93 | 0.00 | - | 100 | 466 | 34.20% |
| XLF250620P00033000 | 2024-07-10 1:54PM EDT | 2025-06-20 | 0.48 | 0.00 | 5.00 | 0.00 | - | 1,750 | 6,542 | 65.67% |
| XLF250630P00033000 | 2024-07-02 2:49PM EDT | 2025-06-30 | 0.55 | 0.00 | 2.36 | 0.00 | - | - | 62 | 42.99% |
| XLF251017P00033000 | 2024-07-15 11:15AM EDT | 2025-10-17 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 31,915 | 56.29% |
| XLF251219P00033000 | 2024-07-10 1:19PM EDT | 2025-12-19 | 0.74 | 0.00 | 5.00 | 0.00 | - | 5,500 | 22,819 | 52.70% |
| XLF260116P00033000 | 2024-07-18 12:56PM EDT | 2026-01-16 | 0.72 | 0.00 | 0.90 | 0.00 | - | 5 | 15,855 | 22.94% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 0.00 | 1.90 | 0.00 | - | 1 | 15 | 24.21% |
