Deutsche Märkte geschlossen
DAX
18.278,45 -165,11 (-0,90%) Euro Stoxx 50
4.749,71 -28,95 (-0,61%) Dow Jones 30
40.607,00 -222,59 (-0,55%) Gold
2.542,00 +9,30 (+0,37%) EUR/USD
1,1024 -0,0016 (-0,14%) Bitcoin EUR
51.700,03 +1.530,32 (+3,05%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Strike:50.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240913C00050000 | 2024-09-04 10:54AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 108.79% |
| XLF240920C00050000 | 2024-08-22 3:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 901 | 42.97% |
| XLF240927C00050000 | 2024-09-04 12:54PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.08 | 0.00 | - | 26 | 242 | 34.57% |
| XLF240930C00050000 | 2024-09-09 9:34AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,803 | 22.66% |
| XLF241004C00050000 | 2024-08-30 1:15PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 204 | 1,586 | 23.05% |
| XLF241011C00050000 | 2024-09-05 3:30PM EDT | 2024-10-11 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 1 | 21.49% |
| XLF241018C00050000 | 2024-09-06 3:09PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 1,024 | 19.53% |
| XLF241115C00050000 | 2024-09-10 10:16AM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 71 | 1,038 | 17.87% |
| XLF241220C00050000 | 2024-09-10 9:37AM EDT | 2024-12-20 | 0.18 | 0.14 | 0.16 | +0.01 | +5.88% | 2 | 8,334 | 16.94% |
| XLF241231C00050000 | 2024-09-10 9:56AM EDT | 2024-12-31 | 0.21 | 0.14 | 0.18 | -0.03 | -12.50% | 1 | 356 | 16.60% |
| XLF250117C00050000 | 2024-09-10 11:10AM EDT | 2025-01-17 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 112 | 19,111 | 15.89% |
| XLF250221C00050000 | 2024-09-06 3:37PM EDT | 2025-02-21 | 0.34 | 0.31 | 0.35 | 0.00 | - | 1 | 117 | 16.55% |
| XLF250321C00050000 | 2024-09-10 9:46AM EDT | 2025-03-21 | 0.54 | 0.43 | 0.46 | +0.10 | +22.73% | 2 | 66 | 16.75% |
| XLF250331C00050000 | 2024-08-22 2:29PM EDT | 2025-03-31 | 0.36 | 0.37 | 0.49 | 0.00 | - | 70 | 5 | 16.68% |
| XLF250620C00050000 | 2024-09-06 10:38AM EDT | 2025-06-20 | 0.95 | 0.79 | 0.94 | 0.00 | - | 4 | 5,358 | 18.12% |
| XLF250630C00050000 | 2024-09-05 9:56AM EDT | 2025-06-30 | 0.77 | 0.00 | 1.59 | 0.00 | - | 2 | 5 | 22.71% |
| XLF251017C00050000 | 2024-09-06 12:55PM EDT | 2025-10-17 | 1.32 | 1.32 | 1.52 | 0.00 | - | 1 | 24 | 18.96% |
| XLF251219C00050000 | 2024-08-28 10:32AM EDT | 2025-12-19 | 1.86 | 1.63 | 1.80 | 0.00 | - | 17 | 513 | 19.21% |
| XLF260116C00050000 | 2024-09-10 9:31AM EDT | 2026-01-16 | 1.98 | 1.71 | 1.88 | -0.02 | -1.00% | 2 | 538 | 19.09% |
| XLF261218C00050000 | 2024-09-10 11:08AM EDT | 2026-12-18 | 3.20 | 2.71 | 3.50 | -0.20 | -5.88% | 7 | 3,060 | 21.17% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00050000 | 2024-08-16 3:46PM EDT | 2024-09-20 | 6.31 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240930P00050000 | 2024-09-03 3:43PM EDT | 2024-09-30 | 4.75 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| XLF241018P00050000 | 2024-07-25 12:03PM EDT | 2024-10-18 | 6.89 | 3.20 | 7.90 | 0.00 | - | 2 | 0 | 71.63% |
| XLF241115P00050000 | 2024-09-05 1:37PM EDT | 2024-11-15 | 5.05 | 5.70 | 5.85 | 0.00 | - | 3 | 4 | 14.06% |
| XLF241220P00050000 | 2024-09-09 11:23AM EDT | 2024-12-20 | 5.25 | 5.70 | 5.80 | 0.00 | - | 6 | 34 | 0.00% |
| XLF250117P00050000 | 2024-09-09 10:03AM EDT | 2025-01-17 | 5.30 | 5.75 | 5.85 | 0.00 | - | 2 | 15 | 10.16% |
| XLF250221P00050000 | 2024-09-06 10:50AM EDT | 2025-02-21 | 5.40 | 5.50 | 5.85 | 0.00 | - | 8 | 35 | 9.08% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251017P00050000 | 2024-09-10 10:11AM EDT | 2025-10-17 | 5.85 | 5.30 | 7.10 | +0.35 | +6.36% | 1 | 13 | 17.42% |
| XLF251219P00050000 | 2024-08-06 10:47AM EDT | 2025-12-19 | 8.25 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 21.29% |
| XLF260116P00050000 | 2024-09-06 11:50AM EDT | 2026-01-16 | 6.10 | 3.55 | 7.35 | +0.05 | +0.83% | 1 | 380 | 17.16% |
| XLF261218P00050000 | 2024-07-30 2:57PM EDT | 2026-12-18 | 6.70 | 4.30 | 7.55 | 0.00 | - | 2 | 2 | 14.11% |
