Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
36.176,83 +557,06 (+1,56%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.217,36 -49,95 (-0,10%) XRP EUR
0,49 -0,00 (-1,02%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:48.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913C00048000 | 2024-08-30 11:36AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 119.53% |
| XLF240920C00048000 | 2024-09-09 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 1.08 | 0.00 | - | 4,251 | 10,133 | 63.38% |
| XLF240927C00048000 | 2024-09-05 11:05AM EDT | 2024-09-27 | 0.03 | 0.00 | 1.10 | 0.00 | - | 10 | 260 | 65.92% |
| XLF240930C00048000 | 2024-09-05 10:39AM EDT | 2024-09-30 | 0.03 | 0.00 | 2.05 | 0.00 | - | - | 238 | 58.40% |
| XLF241004C00048000 | 2024-09-09 2:23PM EDT | 2024-10-04 | 0.04 | 0.00 | 1.67 | 0.00 | - | 5 | 133 | 69.19% |
| XLF241011C00048000 | 2024-09-11 11:28AM EDT | 2024-10-11 | 0.03 | 0.00 | 1.24 | -0.04 | -57.14% | 1 | 4 | 51.27% |
| XLF241018C00048000 | 2024-09-11 10:02AM EDT | 2024-10-18 | 0.04 | 0.04 | 0.14 | -0.04 | -50.00% | 1 | 7,282 | 19.87% |
| XLF241115C00048000 | 2024-09-11 1:21PM EDT | 2024-11-15 | 0.18 | 0.12 | 0.38 | -0.04 | -18.18% | 23 | 5,902 | 20.56% |
| XLF241220C00048000 | 2024-09-11 11:56AM EDT | 2024-12-20 | 0.28 | 0.00 | 1.25 | -0.15 | -34.88% | 254 | 9,485 | 28.20% |
| XLF241231C00048000 | 2024-09-10 3:35PM EDT | 2024-12-31 | 0.47 | 0.00 | 1.24 | 0.00 | - | 2 | 54 | 26.66% |
| XLF250117C00048000 | 2024-09-11 3:36PM EDT | 2025-01-17 | 0.48 | 0.00 | 1.25 | -0.01 | -2.04% | 90 | 7,737 | 24.93% |
| XLF250221C00048000 | 2024-09-09 2:49PM EDT | 2025-02-21 | 1.00 | 0.02 | 1.66 | 0.00 | - | 1 | 670 | 25.89% |
| XLF250321C00048000 | 2024-09-11 2:31PM EDT | 2025-03-21 | 0.81 | 0.17 | 1.63 | -0.10 | -10.99% | 308 | 939 | 23.66% |
| XLF250331C00048000 | 2024-09-04 3:19PM EDT | 2025-03-31 | 1.31 | 0.19 | 1.69 | 0.00 | - | 14 | 20 | 23.56% |
| XLF250620C00048000 | 2024-09-06 2:17PM EDT | 2025-06-20 | 1.48 | 0.05 | 5.00 | 0.00 | - | 4 | 3,832 | 41.63% |
| XLF250630C00048000 | 2024-08-13 10:20AM EDT | 2025-06-30 | 0.79 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 40.92% |
| XLF251017C00048000 | 2024-09-11 12:24PM EDT | 2025-10-17 | 1.80 | 0.07 | 4.10 | -0.23 | -11.33% | 100 | 269 | 30.04% |
| XLF251219C00048000 | 2024-09-05 12:45PM EDT | 2025-12-19 | 2.69 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 32.45% |
| XLF260116C00048000 | 2024-09-05 11:44AM EDT | 2026-01-16 | 2.84 | 0.00 | 5.00 | 0.00 | - | 100 | 254 | 31.52% |
| XLF261218C00048000 | 2024-09-10 3:09PM EDT | 2026-12-18 | 4.00 | 1.86 | 6.50 | 0.00 | - | 16 | 28 | 29.93% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913P00048000 | 2024-09-05 3:13PM EDT | 2024-09-13 | 3.05 | 1.24 | 6.00 | 0.00 | - | 12 | 14 | 283.79% |
| XLF240920P00048000 | 2024-09-06 11:04AM EDT | 2024-09-20 | 3.25 | 1.78 | 6.00 | 0.00 | - | 2 | 4 | 133.79% |
| XLF240930P00048000 | 2024-09-10 10:39AM EDT | 2024-09-30 | 3.75 | 1.69 | 6.40 | 0.00 | - | 1 | 1 | 102.34% |
| XLF241011P00048000 | 2024-09-06 10:03AM EDT | 2024-10-11 | 2.99 | 1.89 | 6.50 | 0.00 | - | 9 | 9 | 83.47% |
| XLF241018P00048000 | 2024-09-09 12:40PM EDT | 2024-10-18 | 2.96 | 2.12 | 6.50 | 0.00 | - | 1 | 23 | 75.15% |
| XLF241115P00048000 | 2024-09-10 12:47PM EDT | 2024-11-15 | 4.40 | 2.54 | 4.80 | +0.35 | +8.64% | 8 | 16 | 32.42% |
| XLF241220P00048000 | 2024-09-06 2:59PM EDT | 2024-12-20 | 3.95 | 1.50 | 5.70 | 0.00 | - | 8 | 15 | 36.74% |
| XLF241231P00048000 | 2024-09-04 10:47AM EDT | 2024-12-31 | 2.75 | 2.57 | 4.95 | 0.00 | - | - | 30 | 26.56% |
| XLF250117P00048000 | 2024-09-11 10:24AM EDT | 2025-01-17 | 4.70 | 1.50 | 5.80 | +1.60 | +51.61% | 5 | 5 | 33.50% |
| XLF250321P00048000 | 2024-09-06 12:15PM EDT | 2025-03-21 | 4.00 | 1.75 | 6.00 | 0.00 | - | 1 | 300 | 29.05% |
| XLF250331P00048000 | 2024-09-09 2:42PM EDT | 2025-03-31 | 3.55 | 2.61 | 5.15 | 0.00 | - | 1 | 1 | 21.44% |
| XLF250620P00048000 | 2024-09-11 10:29AM EDT | 2025-06-20 | 4.95 | 2.82 | 6.00 | +1.60 | +47.76% | 601 | 719 | 23.91% |
| XLF251017P00048000 | 2024-09-06 10:55AM EDT | 2025-10-17 | 4.40 | 2.45 | 6.35 | 0.00 | - | 2 | 779 | 22.02% |
| XLF251219P00048000 | 2024-08-27 2:15PM EDT | 2025-12-19 | 4.20 | 2.00 | 7.00 | 0.00 | - | - | 20 | 23.80% |
| XLF260116P00048000 | 2024-09-06 11:21AM EDT | 2026-01-16 | 5.00 | 2.50 | 6.25 | 0.00 | - | 1 | 303 | 19.38% |
| XLF261218P00048000 | 2024-08-29 2:28PM EDT | 2026-12-18 | 4.30 | 3.20 | 8.00 | 0.00 | - | 3 | 3 | 21.62% |
