Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.504,43 +407,66 (+0,99%) Gold
2.607,90 +27,30 (+1,06%) EUR/USD
1,1084 +0,0007 (+0,07%) Bitcoin EUR
53.872,64 +1.975,99 (+3,81%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:49.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00049000 | 2024-09-05 1:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 7,750 | 42.97% |
| XLF240927C00049000 | 2024-09-11 10:12AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 21.09% |
| XLF240930C00049000 | 2024-09-04 9:54AM EDT | 2024-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 51 | 19.53% |
| XLF241018C00049000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 0.02 | 0.03 | 0.04 | 0.00 | - | 9 | 2,356 | 17.19% |
| XLF241115C00049000 | 2024-09-12 10:19AM EDT | 2024-11-15 | 0.09 | 0.12 | 0.13 | 0.00 | - | 2 | 1,336 | 16.60% |
| XLF241220C00049000 | 2024-09-12 2:26PM EDT | 2024-12-20 | 0.20 | 0.24 | 0.25 | 0.00 | - | 34 | 4,701 | 15.99% |
| XLF250117C00049000 | 2024-09-13 10:14AM EDT | 2025-01-17 | 0.34 | 0.32 | 0.33 | +0.08 | +30.77% | 1 | 16,528 | 15.43% |
| XLF250221C00049000 | 2024-09-11 10:48AM EDT | 2025-02-21 | 0.37 | 0.47 | 0.50 | 0.00 | - | 1 | 2 | 15.85% |
| XLF250321C00049000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 0.56 | 0.64 | 0.65 | 0.00 | - | 5 | 1,965 | 16.22% |
| XLF250331C00049000 | 2024-09-13 10:58AM EDT | 2025-03-31 | 0.65 | 0.62 | 0.68 | +0.15 | +30.00% | 1 | 5,099 | 16.11% |
| XLF250620C00049000 | 2024-09-12 11:12AM EDT | 2025-06-20 | 1.01 | 1.07 | 1.15 | 0.00 | - | 2 | 5,606 | 17.27% |
| XLF250630C00049000 | 2024-08-22 11:50AM EDT | 2025-06-30 | 0.95 | 1.09 | 1.36 | 0.00 | - | 2 | 2 | 18.48% |
| XLF251017C00049000 | 2024-09-12 1:05PM EDT | 2025-10-17 | 1.64 | 1.66 | 1.77 | 0.00 | - | 10 | 95 | 18.19% |
| XLF251219C00049000 | 2024-08-19 11:04AM EDT | 2025-12-19 | 1.84 | 2.01 | 2.13 | 0.00 | - | 200 | 206 | 18.84% |
| XLF260116C00049000 | 2024-09-09 12:31PM EDT | 2026-01-16 | 2.46 | 2.09 | 2.21 | 0.00 | - | 5 | 21 | 18.70% |
| XLF261218C00049000 | 2024-09-13 11:24AM EDT | 2026-12-18 | 3.60 | 3.30 | 3.60 | +0.10 | +2.86% | 20 | 77 | 19.75% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115P00049000 | 2024-09-12 11:48AM EDT | 2024-11-15 | 4.87 | 4.50 | 4.60 | 0.00 | - | 6 | 96 | 18.26% |
| XLF241220P00049000 | 2024-09-10 10:24AM EDT | 2024-12-20 | 4.80 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 14.67% |
| XLF250117P00049000 | 2024-08-28 11:47AM EDT | 2025-01-17 | 4.10 | 4.55 | 4.65 | 0.00 | - | 12 | 0 | 13.89% |
| XLF250321P00049000 | 2024-08-30 9:53AM EDT | 2025-03-21 | 3.85 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 12.06% |
| XLF250620P00049000 | 2024-09-06 11:10AM EDT | 2025-06-20 | 4.80 | 4.30 | 5.40 | 0.00 | - | 1 | 737 | 16.05% |
| XLF251219P00049000 | 2024-08-27 2:27PM EDT | 2025-12-19 | 4.85 | 3.95 | 6.75 | 0.00 | - | 4 | 1 | 19.95% |
| XLF260116P00049000 | 2024-08-27 2:25PM EDT | 2026-01-16 | 4.90 | 4.45 | 6.85 | 0.00 | - | - | 20 | 19.87% |
