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
62.661,32 +1.058,90 (+1,72%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00042000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 1.45 | 0.60 | 2.00 | +0.29 | +25.00% | 12 | 435 | 49.22% |
| XLF240809C00042000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 1.56 | 0.30 | 4.80 | +0.54 | +52.94% | 2 | 109 | 52.64% |
| XLF240816C00042000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 1.69 | 1.46 | 1.84 | +0.24 | +16.55% | 183 | 57,397 | 23.93% |
| XLF240823C00042000 | 2024-07-25 2:54PM EDT | 2024-08-23 | 1.43 | 0.34 | 5.00 | 0.00 | - | 1 | 75 | 90.48% |
| XLF240830C00042000 | 2024-07-23 11:07AM EDT | 2024-08-30 | 1.81 | 0.72 | 3.30 | 0.00 | - | 2 | 113 | 48.05% |
| XLF240920C00042000 | 2024-07-26 11:50AM EDT | 2024-09-20 | 2.29 | 1.10 | 2.90 | +0.40 | +21.16% | 120 | 32,269 | 31.79% |
| XLF240930C00042000 | 2024-07-26 3:15PM EDT | 2024-09-30 | 2.23 | 0.46 | 5.00 | +0.34 | +17.99% | 5 | 1,998 | 58.94% |
| XLF241018C00042000 | 2024-07-26 1:31PM EDT | 2024-10-18 | 2.53 | 1.40 | 5.00 | +0.39 | +18.22% | 40 | 7,153 | 52.22% |
| XLF241115C00042000 | 2024-07-26 10:32AM EDT | 2024-11-15 | 2.82 | 1.40 | 5.00 | +0.54 | +23.68% | 2 | 20,858 | 45.24% |
| XLF241220C00042000 | 2024-07-25 9:58AM EDT | 2024-12-20 | 2.92 | 1.45 | 4.20 | 0.00 | - | 10 | 37,948 | 31.96% |
| XLF241231C00042000 | 2024-07-24 10:04AM EDT | 2024-12-31 | 2.60 | 2.22 | 5.50 | 0.00 | - | 14 | 218 | 42.62% |
| XLF250117C00042000 | 2024-07-26 1:31PM EDT | 2025-01-17 | 3.35 | 3.00 | 4.40 | +0.25 | +8.06% | 7,522 | 40,793 | 31.01% |
| XLF250321C00042000 | 2024-07-18 3:54PM EDT | 2025-03-21 | 3.90 | 1.55 | 5.75 | 0.00 | - | 30 | 5,424 | 36.57% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 2025-03-31 | 2.59 | 2.21 | 2.91 | 0.00 | - | 1 | 4 | 15.17% |
| XLF250620C00042000 | 2024-07-25 12:17PM EDT | 2025-06-20 | 4.35 | 2.20 | 7.00 | 0.00 | - | 5 | 14,289 | 38.98% |
| XLF250630C00042000 | 2024-07-26 12:28PM EDT | 2025-06-30 | 4.45 | 4.00 | 7.00 | -0.65 | -12.75% | 15 | 8 | 38.39% |
| XLF251017C00042000 | 2024-07-02 4:12PM EDT | 2025-10-17 | 4.22 | 2.50 | 7.50 | 0.00 | - | 9 | 22 | 36.11% |
| XLF251219C00042000 | 2024-07-24 3:06PM EDT | 2025-12-19 | 5.15 | 4.00 | 7.55 | 0.00 | - | 1 | 13,399 | 34.06% |
| XLF260116C00042000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 5.17 | 3.05 | 5.95 | -0.23 | -4.26% | 2 | 19,126 | 25.28% |
| XLF261218C00042000 | 2024-07-19 1:10PM EDT | 2026-12-18 | 7.00 | 4.50 | 9.30 | 0.00 | - | 1 | 14,191 | 32.85% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00042000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.35 | -0.06 | -60.00% | 33 | 749 | 37.40% |
| XLF240809P00042000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.11 | 0.00 | 0.40 | -0.12 | -52.17% | 13 | 365 | 28.22% |
| XLF240816P00042000 | 2024-07-26 2:11PM EDT | 2024-08-16 | 0.19 | 0.10 | 0.39 | -0.10 | -34.48% | 17,511 | 55,732 | 22.75% |
| XLF240823P00042000 | 2024-07-24 11:27AM EDT | 2024-08-23 | 0.33 | 0.15 | 4.20 | 0.00 | - | 101 | 144 | 59.91% |
| XLF240830P00042000 | 2024-07-25 12:00PM EDT | 2024-08-30 | 0.35 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 23.93% |
| XLF240920P00042000 | 2024-07-26 11:20AM EDT | 2024-09-20 | 0.43 | 0.40 | 0.48 | -0.15 | -25.86% | 109 | 37,899 | 15.53% |
| XLF240930P00042000 | 2024-07-25 9:37AM EDT | 2024-09-30 | 0.50 | 0.00 | 3.80 | -0.18 | -26.47% | 4 | 100 | 61.89% |
| XLF241018P00042000 | 2024-07-26 1:05PM EDT | 2024-10-18 | 0.64 | 0.00 | 3.85 | -0.12 | -15.79% | 56 | 11,821 | 55.47% |
| XLF241115P00042000 | 2024-07-26 2:37PM EDT | 2024-11-15 | 0.85 | 0.16 | 1.70 | -0.14 | -14.14% | 21 | 8,230 | 24.81% |
| XLF241220P00042000 | 2024-07-26 2:50PM EDT | 2024-12-20 | 0.98 | 0.03 | 2.79 | -0.12 | -10.91% | 5 | 26,262 | 31.96% |
| XLF241231P00042000 | 2024-07-25 9:59AM EDT | 2024-12-31 | 1.02 | 0.20 | 2.26 | -0.13 | -11.30% | 20 | 61 | 26.00% |
| XLF250117P00042000 | 2024-07-26 12:20PM EDT | 2025-01-17 | 1.10 | 0.88 | 1.38 | -0.04 | -3.51% | 7,501 | 11,069 | 17.03% |
| XLF250321P00042000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 1.36 | 0.43 | 3.50 | -0.14 | -9.33% | 489 | 7,867 | 30.37% |
| XLF250331P00042000 | 2024-07-24 12:58PM EDT | 2025-03-31 | 1.54 | 0.50 | 3.60 | 0.00 | - | 20 | 20 | 30.48% |
| XLF250620P00042000 | 2024-07-26 10:36AM EDT | 2025-06-20 | 1.72 | 0.03 | 5.00 | -0.10 | -5.49% | 2 | 5,947 | 35.28% |
| XLF250630P00042000 | 2024-07-17 1:22PM EDT | 2025-06-30 | 1.65 | 0.00 | 2.03 | 0.00 | - | - | 4 | 16.33% |
| XLF251017P00042000 | 2024-07-25 11:23AM EDT | 2025-10-17 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 89 | 30.24% |
| XLF251219P00042000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 2.76 | 1.26 | 5.50 | 0.00 | - | 156 | 311 | 30.85% |
| XLF260116P00042000 | 2024-07-25 10:03AM EDT | 2026-01-16 | 2.48 | 2.20 | 5.00 | 0.00 | - | 5 | 23,640 | 27.56% |
| XLF261218P00042000 | 2024-07-15 11:51AM EDT | 2026-12-18 | 2.75 | 0.50 | 5.50 | 0.00 | - | 1 | 6,264 | 23.58% |
