Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.237,34 -966,10 (-1,69%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240927C00043000 | 2024-09-20 1:01PM EDT | 2024-09-27 | 2.57 | 0.50 | 4.70 | +0.13 | +5.33% | 102 | 111 | 130.66% |
| XLF240930C00043000 | 2024-09-20 3:36PM EDT | 2024-09-30 | 2.50 | 0.10 | 2.80 | -0.30 | -10.71% | 57 | 597 | 31.25% |
| XLF241004C00043000 | 2024-09-16 10:59AM EDT | 2024-10-04 | 2.47 | 0.47 | 5.00 | +0.42 | +20.49% | 1 | 22 | 101.56% |
| XLF241011C00043000 | 2024-09-19 10:12AM EDT | 2024-10-11 | 2.80 | 0.47 | 4.90 | 0.00 | - | 2 | 8 | 80.42% |
| XLF241018C00043000 | 2024-09-20 1:58PM EDT | 2024-10-18 | 2.74 | 1.80 | 3.00 | -0.06 | -2.14% | 6 | 13,201 | 25.39% |
| XLF241115C00043000 | 2024-09-19 10:56AM EDT | 2024-11-15 | 3.17 | 2.62 | 4.50 | -0.03 | -0.94% | 1 | 28,908 | 43.12% |
| XLF241220C00043000 | 2024-09-20 3:19PM EDT | 2024-12-20 | 3.45 | 2.90 | 3.60 | 0.00 | - | 752 | 9,839 | 22.58% |
| XLF241231C00043000 | 2024-09-18 10:32AM EDT | 2024-12-31 | 3.33 | 2.89 | 4.05 | 0.00 | - | 1 | 224 | 26.73% |
| XLF250117C00043000 | 2024-09-20 2:31PM EDT | 2025-01-17 | 3.56 | 2.92 | 4.70 | -0.29 | -7.53% | 22 | 98,385 | 31.69% |
| XLF250221C00043000 | 2024-09-20 9:51AM EDT | 2025-02-21 | 3.90 | 2.98 | 5.05 | +1.03 | +35.89% | 3 | 8 | 31.07% |
| XLF250321C00043000 | 2024-09-20 9:56AM EDT | 2025-03-21 | 4.20 | 2.53 | 6.00 | -0.20 | -4.55% | 2 | 16,313 | 36.51% |
| XLF250331C00043000 | 2024-08-09 9:58AM EDT | 2025-03-31 | 2.42 | 2.30 | 4.90 | 0.00 | - | 10 | 55 | 26.59% |
| XLF250620C00043000 | 2024-09-19 11:01AM EDT | 2025-06-20 | 4.85 | 3.75 | 5.90 | 0.00 | - | 1 | 2,752 | 29.13% |
| XLF250630C00043000 | 2024-09-11 1:25PM EDT | 2025-06-30 | 3.88 | 2.96 | 6.90 | 0.00 | - | 5 | 18 | 35.25% |
| XLF251017C00043000 | 2024-09-10 1:13PM EDT | 2025-10-17 | 4.63 | 3.30 | 6.35 | 0.00 | - | 1 | 738 | 26.84% |
| XLF251219C00043000 | 2024-08-23 11:43AM EDT | 2025-12-19 | 5.30 | 3.50 | 8.50 | 0.00 | - | 301 | 417 | 36.15% |
| XLF260116C00043000 | 2024-09-17 9:55AM EDT | 2026-01-16 | 5.80 | 3.50 | 8.50 | 0.00 | - | 1 | 488 | 35.08% |
| XLF261218C00043000 | 2024-09-17 9:35AM EDT | 2026-12-18 | 6.92 | 5.00 | 9.50 | 0.00 | - | 2 | 52 | 30.84% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240927P00043000 | 2024-09-20 3:19PM EDT | 2024-09-27 | 0.02 | 0.02 | 2.35 | -0.01 | -33.33% | 1,164 | 431 | 92.87% |
| XLF240930P00043000 | 2024-09-20 10:40AM EDT | 2024-09-30 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 1 | 26,022 | 29.20% |
| XLF241004P00043000 | 2024-09-20 2:25PM EDT | 2024-10-04 | 0.07 | 0.00 | 2.19 | -0.04 | -36.36% | 363 | 275 | 62.74% |
| XLF241011P00043000 | 2024-09-19 11:37AM EDT | 2024-10-11 | 0.14 | 0.00 | 0.24 | +0.01 | +7.69% | 2 | 2,285 | 25.73% |
| XLF241018P00043000 | 2024-09-20 3:46PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.20 | 0.00 | - | 3,361 | 41,304 | 20.95% |
| XLF241025P00043000 | 2024-09-19 10:56AM EDT | 2024-10-25 | 0.23 | 0.00 | 0.82 | 0.00 | - | 4 | 341 | 33.89% |
| XLF241115P00043000 | 2024-09-20 3:21PM EDT | 2024-11-15 | 0.44 | 0.23 | 0.57 | +0.01 | +2.33% | 73 | 7,042 | 22.41% |
| XLF241220P00043000 | 2024-09-20 4:12PM EDT | 2024-12-20 | 1.61 | 0.00 | 1.56 | +1.01 | +168.33% | 35 | 5,290 | 30.42% |
| XLF241231P00043000 | 2024-09-20 12:03PM EDT | 2024-12-31 | 0.68 | 0.12 | 1.25 | +0.03 | +4.62% | 9 | 411 | 25.10% |
| XLF250117P00043000 | 2024-09-20 12:47PM EDT | 2025-01-17 | 0.74 | 0.67 | 1.00 | +0.04 | +5.71% | 2 | 136,313 | 20.46% |
| XLF250221P00043000 | 2024-09-18 12:14PM EDT | 2025-02-21 | 1.04 | 0.16 | 3.05 | 0.00 | - | 8 | 73 | 37.09% |
| XLF250321P00043000 | 2024-09-20 2:35PM EDT | 2025-03-21 | 0.98 | 0.10 | 2.82 | -0.03 | -2.97% | 81 | 94,324 | 32.20% |
| XLF250331P00043000 | 2024-09-17 10:29AM EDT | 2025-03-31 | 1.20 | 0.20 | 3.10 | 0.00 | - | 1 | 13 | 33.62% |
| XLF250620P00043000 | 2024-09-20 3:48PM EDT | 2025-06-20 | 1.38 | 0.31 | 3.50 | 0.00 | - | 51,069 | 43,725 | 30.91% |
| XLF250630P00043000 | 2024-07-12 3:43PM EDT | 2025-06-30 | 2.26 | 0.00 | 5.00 | 0.00 | - | - | 13 | 40.31% |
| XLF251017P00043000 | 2024-09-09 1:28PM EDT | 2025-10-17 | 2.01 | 0.01 | 3.40 | 0.00 | - | 1 | 15 | 25.23% |
| XLF251219P00043000 | 2024-09-20 1:11PM EDT | 2025-12-19 | 2.03 | 0.00 | 5.00 | +0.01 | +0.50% | 6 | 375 | 31.79% |
| XLF260116P00043000 | 2024-09-20 11:27AM EDT | 2026-01-16 | 2.18 | 0.00 | 5.00 | +0.04 | +1.87% | 1 | 618 | 30.86% |
| XLF261218P00043000 | 2024-09-06 9:30AM EDT | 2026-12-18 | 2.91 | 0.50 | 5.00 | 0.00 | - | 20 | 8,938 | 23.71% |
