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
62.609,31 +913,70 (+1,48%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00047000 | 2024-07-17 1:17PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.57 | 0.00 | - | 340 | 897 | 56.45% |
| XLF240809C00047000 | 2024-07-17 1:21PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.81 | 0.00 | - | 240 | 971 | 60.74% |
| XLF240816C00047000 | 2024-07-25 1:10PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 90 | 453 | 20.51% |
| XLF240823C00047000 | 2024-07-26 12:47PM EDT | 2024-08-23 | 0.03 | 0.00 | 0.71 | +0.01 | +50.00% | 180 | 516 | 40.43% |
| XLF240830C00047000 | 2024-07-24 1:28PM EDT | 2024-08-30 | 0.04 | 0.00 | 1.59 | 0.00 | - | 122 | 21 | 54.79% |
| XLF240920C00047000 | 2024-07-25 12:14PM EDT | 2024-09-20 | 0.11 | 0.04 | 0.11 | +0.01 | +10.00% | 62 | 8,642 | 15.04% |
| XLF241018C00047000 | 2024-07-26 10:10AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 11,396 | 26.10% |
| XLF241115C00047000 | 2024-07-25 10:46AM EDT | 2024-11-15 | 0.37 | 0.05 | 0.96 | 0.00 | - | 1 | 748 | 23.32% |
| XLF241220C00047000 | 2024-07-19 11:01AM EDT | 2024-12-20 | 0.57 | 0.02 | 2.07 | 0.00 | - | 81 | 8,331 | 31.37% |
| XLF241231C00047000 | 2024-07-25 3:27PM EDT | 2024-12-31 | 0.58 | 0.00 | 1.95 | 0.00 | - | 16 | 254 | 29.15% |
| XLF250117C00047000 | 2024-07-26 2:46PM EDT | 2025-01-17 | 0.74 | 0.30 | 2.20 | +0.11 | +17.46% | 236 | 7,320 | 29.88% |
| XLF250321C00047000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 1.11 | 0.29 | 2.01 | +0.10 | +9.90% | 12 | 310 | 24.20% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 2025-03-31 | 0.92 | 0.38 | 0.84 | 0.00 | - | 20 | 10 | 14.67% |
| XLF250620C00047000 | 2024-07-22 2:15PM EDT | 2025-06-20 | 1.54 | 0.00 | 5.00 | 0.00 | - | 616 | 2,586 | 39.03% |
| XLF250630C00047000 | 2024-07-19 10:01AM EDT | 2025-06-30 | 1.69 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 38.44% |
| XLF251017C00047000 | 2024-07-17 3:41PM EDT | 2025-10-17 | 2.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 33.44% |
| XLF251219C00047000 | 2024-07-19 1:24PM EDT | 2025-12-19 | 2.56 | 1.20 | 5.00 | 0.00 | - | 3 | 6,357 | 31.31% |
| XLF260116C00047000 | 2024-07-25 3:41PM EDT | 2026-01-16 | 2.63 | 0.50 | 5.50 | 0.00 | - | 1 | 173 | 32.86% |
| XLF261218C00047000 | 2024-07-18 1:29PM EDT | 2026-12-18 | 4.55 | 2.00 | 7.00 | 0.00 | - | 20 | 20 | 31.38% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240809P00047000 | 2024-07-18 12:29PM EDT | 2024-08-09 | 3.45 | 1.50 | 6.00 | 0.00 | - | 6 | 0 | 112.06% |
| XLF240816P00047000 | 2024-07-17 3:27PM EDT | 2024-08-16 | 3.21 | 1.23 | 5.00 | 0.00 | - | - | 2 | 66.06% |
| XLF240920P00047000 | 2024-07-25 10:31AM EDT | 2024-09-20 | 4.04 | 1.70 | 6.00 | 0.00 | - | 10 | 0 | 56.03% |
| XLF250117P00047000 | 2024-07-18 12:25PM EDT | 2025-01-17 | 3.60 | 2.50 | 6.00 | 0.00 | - | 18 | 6 | 31.71% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 2025-03-21 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 41.68% |
| XLF250620P00047000 | 2024-07-24 3:57PM EDT | 2025-06-20 | 4.55 | 2.46 | 6.50 | 0.00 | - | 1 | 149 | 26.26% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 2025-10-17 | 5.45 | 3.45 | 8.00 | 0.00 | - | 60 | 166 | 30.38% |
| XLF251219P00047000 | 2024-06-17 1:24PM EDT | 2025-12-19 | 6.30 | 4.15 | 4.50 | 0.00 | - | 2 | 4 | 10.67% |
| XLF261218P00047000 | 2024-07-23 11:22AM EDT | 2026-12-18 | 5.00 | 2.55 | 7.50 | 0.00 | - | 2 | 4 | 19.89% |
