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
62.671,43 +1.045,11 (+1,70%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00034000 | 2024-07-11 10:03AM EDT | 2024-08-16 | 8.41 | 7.05 | 12.00 | 0.00 | - | 1 | 36 | 61.52% |
| XLF240920C00034000 | 2024-07-25 10:54AM EDT | 2024-09-20 | 9.80 | 7.20 | 12.00 | +0.55 | +5.95% | 2 | 554 | 103.56% |
| XLF240930C00034000 | 2024-07-16 3:02PM EDT | 2024-09-30 | 9.85 | 7.15 | 12.00 | 0.00 | - | 2 | 3 | 95.39% |
| XLF241018C00034000 | 2024-07-23 3:52PM EDT | 2024-10-18 | 9.62 | 7.50 | 12.00 | 0.00 | - | 25 | 26 | 84.55% |
| XLF241115C00034000 | 2024-06-27 2:35PM EDT | 2024-11-15 | 7.62 | 7.60 | 12.25 | 0.00 | - | 4 | 632 | 76.81% |
| XLF241220C00034000 | 2024-07-12 9:48AM EDT | 2024-12-20 | 9.15 | 7.75 | 12.50 | 0.00 | - | 134 | 445 | 70.12% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 41.97% |
| XLF250117C00034000 | 2024-07-15 10:46AM EDT | 2025-01-17 | 9.70 | 7.75 | 12.50 | 0.00 | - | 5 | 3,340 | 64.26% |
| XLF250331C00034000 | 2024-06-13 9:50AM EDT | 2025-03-31 | 8.14 | 7.35 | 11.90 | 0.00 | - | 1 | 1 | 48.22% |
| XLF250620C00034000 | 2024-07-17 9:54AM EDT | 2025-06-20 | 11.15 | 8.50 | 13.50 | 0.00 | - | 1 | 102 | 54.91% |
| XLF251017C00034000 | 2024-07-25 10:11AM EDT | 2025-10-17 | 11.05 | 9.00 | 14.00 | 0.00 | - | 6 | 1,909 | 50.43% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 44.06% |
| XLF260116C00034000 | 2024-06-21 11:50AM EDT | 2026-01-16 | 9.60 | 9.90 | 12.10 | 0.00 | - | 1 | 177 | 34.01% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 32.68% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00034000 | 2024-07-02 11:26AM EDT | 2024-08-02 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 100 | 163.97% |
| XLF240816P00034000 | 2024-06-28 11:29AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.92 | 0.00 | - | 432 | 4,221 | 86.13% |
| XLF240920P00034000 | 2024-07-18 10:31AM EDT | 2024-09-20 | 0.03 | 0.00 | 3.05 | 0.00 | - | 1 | 19,574 | 80.81% |
| XLF240930P00034000 | 2024-07-19 3:58PM EDT | 2024-09-30 | 0.06 | 0.00 | 2.86 | 0.00 | - | 12 | 401 | 72.46% |
| XLF241018P00034000 | 2024-07-11 11:42AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.73 | 0.00 | - | 2 | 134 | 49.83% |
| XLF241115P00034000 | 2024-07-24 3:46PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.97 | 0.00 | - | 4 | 662 | 47.71% |
| XLF241220P00034000 | 2024-07-19 10:55AM EDT | 2024-12-20 | 0.19 | 0.00 | 1.40 | 0.00 | - | 36 | 10,301 | 48.12% |
| XLF241231P00034000 | 2024-05-29 4:02PM EDT | 2024-12-31 | 0.34 | 0.06 | 0.49 | 0.00 | - | 10 | 38 | 32.01% |
| XLF250117P00034000 | 2024-07-25 9:59AM EDT | 2025-01-17 | 0.21 | 0.00 | 1.00 | 0.00 | - | 30 | 22,028 | 38.62% |
| XLF250321P00034000 | 2024-07-12 3:43PM EDT | 2025-03-21 | 0.33 | 0.00 | 1.31 | 0.00 | - | 2 | 489 | 36.79% |
| XLF250331P00034000 | 2024-06-24 12:12PM EDT | 2025-03-31 | 0.40 | 0.00 | 1.83 | 0.00 | - | - | 100 | 41.63% |
| XLF250620P00034000 | 2024-06-26 10:34AM EDT | 2025-06-20 | 0.67 | 0.41 | 0.48 | 0.00 | - | 258 | 7,506 | 22.05% |
| XLF250630P00034000 | 2024-07-02 10:12AM EDT | 2025-06-30 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 16 | 61.17% |
| XLF251017P00034000 | 2024-06-17 1:47PM EDT | 2025-10-17 | 0.90 | 0.60 | 0.67 | 0.00 | - | 1 | 3 | 20.97% |
| XLF251219P00034000 | 2024-07-26 2:56PM EDT | 2025-12-19 | 0.74 | 0.00 | 5.00 | -0.46 | -38.33% | 2 | 10,035 | 49.83% |
| XLF260116P00034000 | 2024-07-25 9:50AM EDT | 2026-01-16 | 0.85 | 0.00 | 5.00 | 0.00 | - | 21 | 2,991 | 48.52% |
| XLF261218P00034000 | 2024-06-12 3:53PM EDT | 2026-12-18 | 0.91 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 21.45% |
