Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.736,27 +200,72 (+0,41%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00040000 | 2024-09-06 2:15PM EDT | 2024-09-20 | 4.44 | 3.90 | 7.00 | -0.76 | -14.62% | 25,052 | 141,372 | 85.11% |
| XLF240927C00040000 | 2024-08-23 9:57AM EDT | 2024-09-27 | 4.43 | 2.99 | 7.00 | 0.00 | - | 10 | 10 | 55.18% |
| XLF240930C00040000 | 2024-09-06 3:49PM EDT | 2024-09-30 | 4.45 | 2.50 | 6.60 | -1.09 | -19.68% | 4 | 270 | 95.51% |
| XLF241004C00040000 | 2024-08-29 3:56PM EDT | 2024-10-04 | 5.46 | 3.35 | 7.00 | 0.00 | - | 1 | 1 | 52.83% |
| XLF241018C00040000 | 2024-09-06 3:16PM EDT | 2024-10-18 | 4.65 | 3.55 | 6.70 | -0.70 | -13.08% | 16 | 424 | 74.12% |
| XLF241115C00040000 | 2024-09-06 4:14PM EDT | 2024-11-15 | 4.80 | 4.30 | 5.30 | -1.20 | -20.00% | 25 | 1,026 | 35.55% |
| XLF241220C00040000 | 2024-09-06 1:32PM EDT | 2024-12-20 | 5.35 | 4.30 | 5.50 | -0.84 | -13.57% | 3 | 14,656 | 31.74% |
| XLF241231C00040000 | 2024-09-06 3:22PM EDT | 2024-12-31 | 5.35 | 3.40 | 7.40 | -1.15 | -17.69% | 1 | 66 | 52.59% |
| XLF250117C00040000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 5.35 | 5.00 | 6.00 | -0.75 | -12.30% | 10 | 129,318 | 33.95% |
| XLF250321C00040000 | 2024-08-23 12:25PM EDT | 2025-03-21 | 5.79 | 3.80 | 7.95 | 0.00 | - | 1 | 521 | 45.22% |
| XLF250331C00040000 | 2024-08-29 10:08AM EDT | 2025-03-31 | 6.00 | 4.70 | 7.95 | 0.00 | - | 4 | 31 | 44.12% |
| XLF250620C00040000 | 2024-09-06 3:22PM EDT | 2025-06-20 | 6.40 | 5.25 | 8.50 | -0.30 | -4.48% | 489 | 7,349 | 41.28% |
| XLF251017C00040000 | 2024-08-30 1:46PM EDT | 2025-10-17 | 7.80 | 4.80 | 9.50 | 0.00 | - | 1 | 284 | 40.66% |
| XLF251219C00040000 | 2024-08-30 10:50AM EDT | 2025-12-19 | 8.20 | 5.00 | 9.50 | 0.00 | - | 500 | 11,063 | 37.83% |
| XLF260116C00040000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 7.67 | 5.00 | 10.00 | -0.10 | -1.29% | 1 | 10,592 | 39.43% |
| XLF261218C00040000 | 2024-08-20 12:41PM EDT | 2026-12-18 | 8.50 | 6.00 | 10.00 | +0.72 | +9.25% | 2 | 8,167 | 30.45% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913P00040000 | 2024-09-06 3:10PM EDT | 2024-09-13 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2,213 | 115.43% |
| XLF240920P00040000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.11 | +0.02 | +66.67% | 279 | 88,774 | 36.91% |
| XLF240927P00040000 | 2024-09-05 3:15PM EDT | 2024-09-27 | 0.09 | 0.00 | 2.72 | +0.03 | +50.00% | 12 | 238 | 75.44% |
| XLF240930P00040000 | 2024-09-05 10:43AM EDT | 2024-09-30 | 0.08 | 0.03 | 2.23 | +0.02 | +33.33% | 3 | 398 | 64.16% |
| XLF241004P00040000 | 2024-09-06 3:26PM EDT | 2024-10-04 | 0.12 | 0.00 | 2.25 | +0.02 | +20.00% | 20 | 42 | 59.28% |
| XLF241018P00040000 | 2024-09-06 3:17PM EDT | 2024-10-18 | 0.22 | 0.01 | 0.30 | +0.05 | +29.41% | 860 | 9,468 | 28.32% |
| XLF241115P00040000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 0.43 | 0.12 | 0.43 | +0.08 | +22.86% | 121 | 16,485 | 24.85% |
| XLF241220P00040000 | 2024-09-06 3:01PM EDT | 2024-12-20 | 0.58 | 0.11 | 0.79 | +0.10 | +20.83% | 50 | 23,032 | 25.93% |
| XLF241231P00040000 | 2024-09-06 1:24PM EDT | 2024-12-31 | 0.56 | 0.24 | 2.00 | +0.04 | +7.69% | 40 | 410 | 39.82% |
| XLF250117P00040000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 0.66 | 0.12 | 1.00 | +0.09 | +15.79% | 17 | 74,286 | 25.68% |
| XLF250321P00040000 | 2024-09-05 3:46PM EDT | 2025-03-21 | 0.73 | 0.61 | 2.95 | 0.00 | - | 33 | 10,784 | 39.08% |
| XLF250331P00040000 | 2024-09-04 2:14PM EDT | 2025-03-31 | 0.72 | 0.14 | 2.62 | 0.00 | - | 7 | 40 | 35.28% |
| XLF250620P00040000 | 2024-08-30 9:47AM EDT | 2025-06-20 | 0.86 | 0.05 | 2.00 | 0.00 | - | 1 | 9,360 | 25.32% |
| XLF250630P00040000 | 2024-08-06 9:51AM EDT | 2025-06-30 | 2.21 | 0.40 | 1.04 | 0.00 | - | 1 | 13 | 17.52% |
| XLF251017P00040000 | 2024-09-03 10:18AM EDT | 2025-10-17 | 1.54 | 0.12 | 5.00 | +0.30 | +24.19% | 4 | 196 | 39.44% |
| XLF251219P00040000 | 2024-08-30 3:59PM EDT | 2025-12-19 | 1.29 | 1.15 | 2.00 | 0.00 | - | 10 | 26,172 | 19.81% |
| XLF260116P00040000 | 2024-09-05 1:12PM EDT | 2026-01-16 | 1.59 | 0.12 | 2.20 | 0.00 | - | 4 | 18,530 | 20.37% |
| XLF261218P00040000 | 2024-09-05 3:31PM EDT | 2026-12-18 | 2.05 | 1.50 | 5.00 | 0.00 | - | 69 | 7,484 | 27.54% |
