Deutsche Märkte geschlossen
DAX
18.518,39 +188,12 (+1,03%) Euro Stoxx 50
4.814,08 +50,50 (+1,06%) Dow Jones 30
40.935,44 +73,73 (+0,18%) Gold
2.576,70 +34,30 (+1,35%) EUR/USD
1,1046 +0,0029 (+0,27%) Bitcoin EUR
52.500,28 +833,99 (+1,61%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
Strike:41.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913C00041000 | 2024-09-09 1:24PM EDT | 2024-09-13 | 4.28 | 2.97 | 3.85 | 0.00 | - | 5 | 6 | 80.08% |
| XLF240920C00041000 | 2024-09-11 2:40PM EDT | 2024-09-20 | 3.25 | 3.30 | 3.40 | 0.00 | - | 105 | 33,997 | 36.91% |
| XLF240927C00041000 | 2024-08-30 12:43PM EDT | 2024-09-27 | 4.41 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 27.74% |
| XLF240930C00041000 | 2024-09-10 10:11AM EDT | 2024-09-30 | 3.60 | 3.30 | 3.40 | 0.00 | - | 1 | 204 | 25.39% |
| XLF241004C00041000 | 2024-09-10 10:46AM EDT | 2024-10-04 | 3.50 | 3.35 | 3.40 | 0.00 | - | 3 | 4 | 23.05% |
| XLF241018C00041000 | 2024-09-10 10:47AM EDT | 2024-10-18 | 3.71 | 3.50 | 3.60 | 0.00 | - | 40 | 2,014 | 25.20% |
| XLF241115C00041000 | 2024-08-30 12:52PM EDT | 2024-11-15 | 4.95 | 3.90 | 4.00 | 0.00 | - | 2 | 8,758 | 26.76% |
| XLF241220C00041000 | 2024-09-11 2:39PM EDT | 2024-12-20 | 4.20 | 4.25 | 4.30 | 0.00 | - | 5 | 2,610 | 25.68% |
| XLF241231C00041000 | 2024-09-09 3:57PM EDT | 2024-12-31 | 4.90 | 4.25 | 4.30 | 0.00 | - | 4 | 60 | 24.37% |
| XLF250117C00041000 | 2024-09-11 2:37PM EDT | 2025-01-17 | 4.28 | 4.35 | 4.40 | 0.00 | - | 253 | 95,737 | 23.85% |
| XLF250221C00041000 | 2024-09-06 10:56AM EDT | 2025-02-21 | 5.05 | 4.60 | 4.65 | 0.00 | - | 16 | 18 | 23.66% |
| XLF250321C00041000 | 2024-09-09 12:27PM EDT | 2025-03-21 | 5.67 | 4.85 | 4.95 | 0.00 | - | 1 | 387 | 24.59% |
| XLF250331C00041000 | 2024-09-11 9:30AM EDT | 2025-03-31 | 5.00 | 4.85 | 5.05 | 0.00 | - | 24 | 28 | 24.83% |
| XLF250620C00041000 | 2024-09-10 11:38AM EDT | 2025-06-20 | 5.55 | 5.40 | 5.55 | 0.00 | - | 72 | 6,090 | 24.59% |
| XLF250630C00041000 | 2024-08-29 10:39AM EDT | 2025-06-30 | 6.20 | 4.50 | 6.85 | 0.00 | - | 3 | 3 | 33.19% |
| XLF251017C00041000 | 2024-08-26 2:32PM EDT | 2025-10-17 | 6.36 | 6.00 | 7.40 | 0.00 | - | 1 | 260 | 31.54% |
| XLF251219C00041000 | 2024-09-10 10:02AM EDT | 2025-12-19 | 6.50 | 5.90 | 6.50 | 0.00 | - | 1 | 352 | 24.41% |
| XLF260116C00041000 | 2024-09-11 3:34PM EDT | 2026-01-16 | 6.55 | 6.40 | 6.55 | 0.00 | - | 205 | 365 | 23.98% |
| XLF261218C00041000 | 2024-08-20 1:25PM EDT | 2026-12-18 | 7.40 | 6.25 | 9.00 | 0.00 | - | 10 | 186 | 28.44% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913P00041000 | 2024-09-11 12:07PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 308 | 50.00% |
| XLF240920P00041000 | 2024-09-11 11:19AM EDT | 2024-09-20 | 0.08 | 0.03 | 0.04 | 0.00 | - | 352 | 69,536 | 29.69% |
| XLF240927P00041000 | 2024-09-11 10:01AM EDT | 2024-09-27 | 0.14 | 0.07 | 0.08 | 0.00 | - | 124 | 223 | 25.88% |
| XLF240930P00041000 | 2024-09-11 3:38PM EDT | 2024-09-30 | 0.08 | 0.08 | 0.09 | 0.00 | - | 22 | 1,647 | 24.41% |
| XLF241004P00041000 | 2024-09-04 3:33PM EDT | 2024-10-04 | 0.11 | 0.12 | 0.13 | 0.00 | - | - | 101 | 24.51% |
| XLF241011P00041000 | 2024-09-10 11:14AM EDT | 2024-10-11 | 0.21 | 0.17 | 0.19 | 0.00 | - | 2 | 8 | 23.93% |
| XLF241018P00041000 | 2024-09-12 10:25AM EDT | 2024-10-18 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 10 | 9,480 | 23.19% |
| XLF241115P00041000 | 2024-09-12 9:48AM EDT | 2024-11-15 | 0.49 | 0.45 | 0.47 | +0.01 | +2.08% | 10 | 4,646 | 22.41% |
| XLF241220P00041000 | 2024-09-12 11:26AM EDT | 2024-12-20 | 0.61 | 0.60 | 0.62 | -0.03 | -4.69% | 108 | 13,639 | 20.36% |
| XLF241231P00041000 | 2024-09-05 10:30AM EDT | 2024-12-31 | 0.57 | 0.62 | 0.66 | 0.00 | - | 10 | 206 | 19.87% |
| XLF250117P00041000 | 2024-09-12 10:11AM EDT | 2025-01-17 | 0.74 | 0.70 | 0.72 | +0.01 | +1.37% | 20 | 67,512 | 19.26% |
| XLF250321P00041000 | 2024-09-11 3:23PM EDT | 2025-03-21 | 0.95 | 0.93 | 0.95 | 0.00 | - | 1,704 | 4,081 | 18.07% |
| XLF250331P00041000 | 2024-09-04 2:15PM EDT | 2025-03-31 | 0.86 | 0.97 | 1.04 | 0.00 | - | 4 | 19 | 18.46% |
| XLF250620P00041000 | 2024-09-10 10:50AM EDT | 2025-06-20 | 1.37 | 1.26 | 1.33 | 0.00 | - | 7,000 | 8,579 | 17.82% |
| XLF250630P00041000 | 2024-09-11 10:15AM EDT | 2025-06-30 | 1.52 | 0.00 | 2.15 | 0.00 | - | 2 | 103 | 23.44% |
| XLF251017P00041000 | 2024-09-06 3:44PM EDT | 2025-10-17 | 1.78 | 1.67 | 1.76 | 0.00 | - | 1 | 130 | 17.63% |
| XLF251219P00041000 | 2024-09-09 11:10AM EDT | 2025-12-19 | 1.81 | 1.86 | 2.01 | 0.00 | - | 196 | 435 | 17.81% |
| XLF260116P00041000 | 2024-08-05 9:31AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 246 | 1.56% |
| XLF261218P00041000 | 2024-09-11 11:07AM EDT | 2026-12-18 | 3.00 | 2.49 | 2.71 | 0.00 | - | 340 | 4,852 | 16.26% |
