Deutsche Märkte geschlossen
DAX
17.994,72 +98,22 (+0,55%) Euro Stoxx 50
4.918,46 +27,85 (+0,57%) Dow Jones 30
38.659,85 +434,19 (+1,14%) Gold
2.301,60 -8,00 (-0,35%) EUR/USD
1,0781 +0,0053 (+0,50%) Bitcoin EUR
57.118,78 +2.068,65 (+3,76%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Strike:33.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00033000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 8.02 | 7.50 | 7.60 | 0.00 | - | 2 | 4 | 56.45% |
| XLF240621C00033000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 7.55 | 7.65 | 7.80 | 0.00 | - | 15 | 22,285 | 42.58% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 50.15% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 2024-07-19 | 9.19 | 7.50 | 7.65 | 0.00 | - | 4 | 9 | 27.83% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 39.94% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 2024-09-20 | 8.05 | 8.10 | 8.25 | 0.00 | - | 40 | 153 | 34.62% |
| XLF240930C00033000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 37.48% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 37.33% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 8.55 | 8.80 | 0.00 | - | 6 | 187 | 33.84% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 8.70 | 8.50 | 8.95 | 0.00 | - | 4 | 2,553 | 33.57% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 2025-06-20 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 40.59% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 2025-12-19 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 41.09% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 40.75% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 2026-12-18 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 39.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 201 | 59.38% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 1,676 | 52.73% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 70 | 39.06% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 90 | 33.99% |
| XLF240621P00033000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 139,114 | 28.91% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 92.53% |
| XLF240719P00033000 | 2024-05-02 12:31PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 75 | 799 | 25.49% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 42 | 69 | 22.95% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.23 | 0.12 | 0.14 | 0.00 | - | 32 | 16,293 | 21.88% |
| XLF240930P00033000 | 2024-04-12 3:46PM EDT | 2024-09-30 | 0.31 | 0.14 | 0.17 | 0.00 | - | 20 | 422 | 22.07% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 0.31 | 0.17 | 0.19 | 0.00 | - | - | 1 | 21.44% |
| XLF241115P00033000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 151 | 3,374 | 21.27% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 0.35 | 0.31 | 0.32 | 0.00 | - | 112 | 691 | 20.95% |
| XLF241231P00033000 | 2024-01-17 4:06PM EDT | 2024-12-31 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 27.56% |
| XLF250117P00033000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 0.39 | 0.37 | 0.38 | 0.00 | - | 100 | 29,129 | 20.80% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 25.11% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.57 | 0.76 | 0.00 | - | 4 | 6,344 | 20.73% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 22.64% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 2025-12-19 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 24.94% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 1.12 | 1.04 | 1.15 | 0.00 | - | 5,000 | 19,455 | 19.86% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 1.70 | 1.10 | 1.70 | 0.00 | - | 1 | 14 | 19.07% |
