Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.984,21 -561,12 (-1,05%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00036000 | 2024-08-30 1:46PM EDT | 2024-09-20 | 9.47 | 7.50 | 11.90 | +0.34 | +3.72% | 25 | 14,280 | 152.64% |
| XLF240930C00036000 | 2024-08-19 12:11PM EDT | 2024-09-30 | 8.25 | 7.50 | 12.30 | 0.00 | - | 3 | 96 | 53.61% |
| XLF241018C00036000 | 2024-08-21 10:18AM EDT | 2024-10-18 | 8.20 | 7.50 | 12.00 | 0.00 | - | 1 | 323 | 100.68% |
| XLF241115C00036000 | 2024-08-30 9:41AM EDT | 2024-11-15 | 9.91 | 7.50 | 12.30 | +0.53 | +5.65% | 1 | 359 | 85.08% |
| XLF241220C00036000 | 2024-08-16 12:11PM EDT | 2024-12-20 | 8.38 | 8.00 | 12.60 | 0.00 | - | 1 | 443 | 74.51% |
| XLF241231C00036000 | 2024-08-30 2:48PM EDT | 2024-12-31 | 10.09 | 8.00 | 12.80 | +2.92 | +40.73% | 6 | 4 | 73.63% |
| XLF250117C00036000 | 2024-08-26 3:34PM EDT | 2025-01-17 | 9.24 | 8.00 | 12.50 | 0.00 | - | 1 | 48,808 | 65.36% |
| XLF250321C00036000 | 2024-08-29 11:59AM EDT | 2025-03-21 | 10.30 | 8.35 | 12.80 | 0.00 | - | 1 | 14 | 57.23% |
| XLF250620C00036000 | 2024-08-08 2:05PM EDT | 2025-06-20 | 8.05 | 8.50 | 13.40 | 0.00 | - | 77 | 6,298 | 52.41% |
| XLF250630C00036000 | 2024-07-24 11:10AM EDT | 2025-06-30 | 8.45 | 7.50 | 11.90 | 0.00 | - | 1 | 1 | 39.21% |
| XLF251017C00036000 | 2024-08-28 3:08PM EDT | 2025-10-17 | 10.35 | 9.00 | 13.70 | 0.00 | - | 1 | 187 | 46.22% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 7.60 | 11.05 | 0.00 | - | 1 | 333 | 25.14% |
| XLF260116C00036000 | 2024-08-19 2:03PM EDT | 2026-01-16 | 10.25 | 11.00 | 13.90 | 0.00 | - | 145 | 140 | 43.04% |
| XLF261218C00036000 | 2024-07-15 10:55AM EDT | 2026-12-18 | 10.80 | 8.10 | 11.10 | 0.00 | - | 2 | 2,268 | 19.19% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240906P00036000 | 2024-08-30 9:45AM EDT | 2024-09-06 | 0.21 | 0.00 | 4.80 | +0.16 | +320.00% | 1 | 138 | 293.26% |
| XLF240920P00036000 | 2024-08-26 12:01PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 46,184 | 50.78% |
| XLF240930P00036000 | 2024-08-28 12:15PM EDT | 2024-09-30 | 0.02 | 0.00 | 1.36 | 0.00 | - | 10 | 545 | 78.91% |
| XLF241018P00036000 | 2024-08-28 9:34AM EDT | 2024-10-18 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 8,586 | 103.71% |
| XLF241115P00036000 | 2024-08-29 3:54PM EDT | 2024-11-15 | 0.11 | 0.00 | 2.50 | 0.00 | - | 7 | 8,119 | 61.74% |
| XLF241220P00036000 | 2024-08-20 3:53PM EDT | 2024-12-20 | 0.22 | 0.01 | 4.90 | 0.00 | - | 26 | 6,395 | 68.97% |
| XLF241231P00036000 | 2024-08-20 3:53PM EDT | 2024-12-31 | 0.26 | 0.00 | 4.80 | 0.00 | - | 26 | 124 | 65.04% |
| XLF250117P00036000 | 2024-08-30 10:50AM EDT | 2025-01-17 | 0.22 | 0.03 | 0.40 | -0.01 | -4.35% | 1,005 | 81,382 | 31.20% |
| XLF250321P00036000 | 2024-08-30 1:13PM EDT | 2025-03-21 | 0.32 | 0.00 | 4.80 | -0.01 | -3.03% | 4 | 4,353 | 50.56% |
| XLF250331P00036000 | 2024-08-19 3:14PM EDT | 2025-03-31 | 0.38 | 0.00 | 4.80 | 0.00 | - | 6 | 23 | 72.29% |
| XLF250620P00036000 | 2024-08-29 2:08PM EDT | 2025-06-20 | 0.45 | 0.00 | 2.46 | 0.00 | - | 3 | 8,618 | 42.49% |
| XLF251017P00036000 | 2024-08-21 2:57PM EDT | 2025-10-17 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 255 | 53.20% |
| XLF251219P00036000 | 2024-08-15 2:57PM EDT | 2025-12-19 | 0.91 | 0.00 | 5.00 | 0.00 | - | 4 | 329 | 49.54% |
| XLF260116P00036000 | 2024-08-27 2:14PM EDT | 2026-01-16 | 0.91 | 0.00 | 5.00 | 0.00 | - | 16 | 203 | 48.15% |
| XLF261218P00036000 | 2024-08-29 11:35AM EDT | 2026-12-18 | 1.13 | 0.00 | 5.00 | 0.00 | - | 2 | 2,465 | 37.28% |
