Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.485,33 +245,35 (+0,64%) Bitcoin EUR
62.345,61 +364,96 (+0,59%) CMC Crypto 200
1.435,15 +20,39 (+1,44%) Nasdaq Compositive
15.712,72 +261,42 (+1,69%) S&P 500
5.070,45 +59,85 (+1,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:28.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 2024-04-17 12:49PM EDT | 2024-04-26 | 11.65 | 11.85 | 14.25 | 0.00 | - | - | 2 | 377.34% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 2024-05-17 | 12.90 | 13.20 | 13.30 | 0.00 | - | 21 | 25 | 89.26% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 14.35 | 13.35 | 13.50 | 0.00 | - | 2 | 193 | 67.68% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 58.79% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 49.98% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 20.02% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 36.30% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 2026-12-18 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 44.02% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 146.48% |
| XLF240621P00028000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 11,716 | 48.05% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 46.48% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 36.91% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.08 | 0.00 | - | 71 | 7,518 | 31.64% |
| XLF240930P00028000 | 2024-04-08 1:15PM EDT | 2024-09-30 | 0.09 | 0.07 | 0.09 | 0.00 | - | 71 | 197 | 31.35% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.13 | 0.00 | - | 6 | 601 | 29.59% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 305 | 8,212 | 28.47% |
| XLF241231P00028000 | 2024-04-03 9:34AM EDT | 2024-12-31 | 0.16 | 0.16 | 0.18 | 0.00 | - | 2 | 3 | 28.52% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.19 | 0.00 | - | 832 | 22,784 | 27.93% |
| XLF250620P00028000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 0.44 | 0.32 | 1.47 | 0.00 | - | 2 | 5,210 | 39.94% |
| XLF251017P00028000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 0.91 | 0.62 | 0.89 | 0.00 | - | - | 10 | 29.54% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 0.75 | 0.53 | 0.70 | 0.00 | - | 1 | 4,865 | 25.93% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 2026-01-16 | 0.59 | 0.43 | 0.69 | 0.00 | - | 1 | 46 | 25.24% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 0.94 | 0.80 | 0.97 | 0.00 | - | - | 400 | 22.75% |
