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
49.283,25 +38,72 (+0,08%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:44.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913C00044000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.63 | 0.57 | 0.69 | -0.59 | -48.36% | 50 | 1,570 | 21.83% |
| XLF240920C00044000 | 2024-09-06 3:00PM EDT | 2024-09-20 | 0.86 | 0.75 | 1.01 | -0.58 | -40.28% | 503 | 35,931 | 24.85% |
| XLF240927C00044000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 0.96 | 0.18 | 3.10 | -0.45 | -31.91% | 26 | 80 | 69.97% |
| XLF240930C00044000 | 2024-09-06 3:56PM EDT | 2024-09-30 | 0.98 | 0.15 | 3.10 | -0.32 | -24.62% | 31 | 38 | 65.48% |
| XLF241004C00044000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 1.08 | 0.16 | 4.20 | -0.72 | -40.00% | 6 | 2 | 83.28% |
| XLF241011C00044000 | 2024-09-06 2:40PM EDT | 2024-10-11 | 1.18 | 0.26 | 3.30 | -0.78 | -39.80% | 1 | 1 | 57.89% |
| XLF241018C00044000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 1.32 | 1.21 | 1.37 | -0.42 | -24.14% | 225 | 31,497 | 20.41% |
| XLF241115C00044000 | 2024-09-06 3:23PM EDT | 2024-11-15 | 1.88 | 1.30 | 4.00 | -0.38 | -16.81% | 177 | 9,788 | 50.05% |
| XLF241220C00044000 | 2024-09-06 2:15PM EDT | 2024-12-20 | 2.25 | 0.37 | 4.40 | -0.40 | -15.09% | 538 | 22,757 | 45.14% |
| XLF241231C00044000 | 2024-09-04 10:29AM EDT | 2024-12-31 | 3.15 | 1.56 | 4.40 | 0.00 | - | 4 | 228 | 42.94% |
| XLF250117C00044000 | 2024-09-06 2:59PM EDT | 2025-01-17 | 2.35 | 1.27 | 3.60 | -0.41 | -14.86% | 35 | 13,915 | 32.52% |
| XLF250321C00044000 | 2024-09-06 3:13PM EDT | 2025-03-21 | 2.90 | 2.30 | 5.00 | -0.68 | -18.99% | 666 | 4,062 | 37.72% |
| XLF250331C00044000 | 2024-08-23 3:09PM EDT | 2025-03-31 | 2.86 | 1.17 | 5.00 | 0.00 | - | 50 | 169 | 36.79% |
| XLF250620C00044000 | 2024-09-06 3:18PM EDT | 2025-06-20 | 3.60 | 2.67 | 5.65 | -0.85 | -19.10% | 32 | 5,694 | 35.38% |
| XLF250630C00044000 | 2024-08-29 12:53PM EDT | 2025-06-30 | 4.10 | 1.46 | 5.70 | 0.00 | - | 1 | 1,063 | 35.10% |
| XLF251017C00044000 | 2024-09-06 3:03PM EDT | 2025-10-17 | 4.18 | 2.36 | 6.50 | -0.46 | -9.91% | 5 | 2,192 | 34.39% |
| XLF251219C00044000 | 2024-08-22 12:20PM EDT | 2025-12-19 | 4.30 | 3.60 | 7.00 | 0.00 | - | 6 | 759 | 34.54% |
| XLF260116C00044000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 4.66 | 3.45 | 7.00 | -0.72 | -13.38% | 103 | 316 | 33.55% |
| XLF261218C00044000 | 2024-08-01 11:08AM EDT | 2026-12-18 | 5.65 | 4.50 | 9.00 | 0.00 | - | 74 | 258 | 33.62% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913P00044000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.32 | 0.25 | 0.35 | +0.16 | +100.00% | 1,663 | 4,925 | 19.73% |
| XLF240920P00044000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.50 | +0.22 | +78.57% | 8,493 | 32,672 | 18.41% |
| XLF240927P00044000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 0.68 | 0.33 | 1.00 | +0.29 | +74.36% | 327 | 183 | 26.95% |
| XLF240930P00044000 | 2024-09-06 3:58PM EDT | 2024-09-30 | 0.70 | 0.65 | 0.85 | +0.31 | +79.49% | 141 | 34 | 21.88% |
| XLF241004P00044000 | 2024-09-06 3:46PM EDT | 2024-10-04 | 0.79 | 0.29 | 2.11 | +0.32 | +68.09% | 83 | 76 | 46.19% |
| XLF241018P00044000 | 2024-09-06 4:00PM EDT | 2024-10-18 | 0.94 | 0.87 | 1.00 | +0.29 | +44.62% | 4,664 | 26,250 | 19.07% |
| XLF241115P00044000 | 2024-09-06 3:53PM EDT | 2024-11-15 | 1.30 | 0.54 | 1.29 | +0.32 | +32.65% | 298 | 15,708 | 18.56% |
| XLF241220P00044000 | 2024-09-06 2:52PM EDT | 2024-12-20 | 1.49 | 1.26 | 1.65 | +0.29 | +24.17% | 187 | 4,731 | 18.97% |
| XLF241231P00044000 | 2024-09-06 3:12PM EDT | 2024-12-31 | 1.52 | 1.06 | 2.80 | +0.24 | +18.75% | 2 | 97 | 29.69% |
| XLF250117P00044000 | 2024-09-06 3:36PM EDT | 2025-01-17 | 1.60 | 1.55 | 2.31 | +0.27 | +20.30% | 360 | 14,705 | 23.10% |
| XLF250321P00044000 | 2024-09-06 3:42PM EDT | 2025-03-21 | 1.86 | 0.84 | 2.83 | +0.23 | +14.11% | 8 | 3,002 | 23.07% |
| XLF250331P00044000 | 2024-08-29 11:08AM EDT | 2025-03-31 | 1.40 | 0.59 | 3.60 | 0.00 | - | 4 | 5 | 28.36% |
| XLF250620P00044000 | 2024-09-05 1:22PM EDT | 2025-06-20 | 1.97 | 1.33 | 3.30 | 0.00 | - | 450 | 6,595 | 22.10% |
| XLF250630P00044000 | 2024-09-06 11:05AM EDT | 2025-06-30 | 2.23 | 0.30 | 4.35 | +0.56 | +33.53% | 43 | 44 | 28.37% |
| XLF251017P00044000 | 2024-09-05 3:30PM EDT | 2025-10-17 | 2.43 | 0.10 | 2.72 | +0.06 | +2.53% | 5 | 165 | 15.44% |
| XLF251219P00044000 | 2024-09-03 3:23PM EDT | 2025-12-19 | 2.33 | 1.30 | 5.50 | 0.00 | - | 270 | 452 | 28.41% |
| XLF260116P00044000 | 2024-09-06 12:10PM EDT | 2026-01-16 | 2.97 | 0.50 | 5.50 | -0.58 | -16.34% | 3 | 1,261 | 27.60% |
| XLF261218P00044000 | 2024-08-28 9:50AM EDT | 2026-12-18 | 1.21 | 3.00 | 6.00 | 0.00 | - | 36 | 49 | 23.23% |
