Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.609,18 +1.982,85 (+3,44%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 2024-05-17 | 16.75 | 14.40 | 16.65 | 0.00 | - | 2 | 2 | 99.61% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 16.05 | 14.45 | 16.80 | 0.00 | - | 4 | 320 | 73.83% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 132.67% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 13.30 | 18.00 | 0.00 | - | 1 | 1 | 54.88% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 70.07% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 13.65 | 18.30 | 0.00 | - | 57 | 232 | 78.10% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 33.52% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 15.45 | 18.10 | 0.00 | - | 2 | 8 | 49.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33,315 | 49.22% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 52.73% |
| XLF240719P00025000 | 2024-04-12 3:41PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 212 | 44.73% |
| XLF240816P00025000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 45.12% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 28 | 1,756 | 37.40% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 39.06% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 33.50% |
| XLF250117P00025000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.36 | 0.00 | - | 5 | 99,593 | 38.72% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 2025-03-21 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 33.94% |
| XLF250620P00025000 | 2024-04-18 1:14PM EDT | 2025-06-20 | 0.24 | 0.13 | 0.39 | -0.03 | -11.11% | 1 | 19,979 | 31.59% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.21 | 0.75 | 0.00 | - | 4 | 30,665 | 31.54% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 0.50 | 0.03 | 0.80 | 0.00 | - | 3 | 20,365 | 31.45% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 2026-12-18 | 0.73 | 0.59 | 1.95 | 0.00 | - | 52 | 164 | 34.74% |
