Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.699,01 +688,62 (+1,17%) CMC Crypto 200
1.334,76 +57,78 (+4,52%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 6.59 | 4.60 | 8.75 | 0.00 | - | 100 | 101 | 99.80% |
| XLF240517C00034000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 6.52 | 4.80 | 8.80 | +0.08 | +1.24% | 3 | 32 | 76.56% |
| XLF240621C00034000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 6.70 | 5.00 | 8.80 | +0.03 | +0.45% | 1 | 10,075 | 91.26% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 4.85 | 9.00 | 0.00 | - | 1 | 265 | 89.21% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 5.05 | 8.80 | 0.00 | - | 5 | 28 | 72.24% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 53.66% |
| XLF240920C00034000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 7.15 | 5.50 | 9.50 | +0.55 | +8.33% | 1 | 526 | 62.09% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 56.62% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 5.60 | 9.75 | 0.00 | - | 24 | 630 | 54.98% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 33.61% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 56.37% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 7.35 | 7.70 | 8.20 | 0.00 | - | 4 | 3,338 | 33.23% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.90 | 7.40 | 11.50 | 0.00 | - | 1 | 96 | 50.07% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 39.48% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 7.80 | 12.00 | 0.00 | - | 1 | 259 | 44.57% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 7.90 | 11.55 | 0.00 | - | 3 | 177 | 41.01% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 41.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,454 | 65.63% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.42 | 0.00 | - | 3 | 1,104 | 73.05% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.67 | 0.00 | - | 3 | 83 | 66.11% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 120 | 56.06% |
| XLF240607P00034000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.28 | +0.02 | - | 80 | 145 | 62.11% |
| XLF240621P00034000 | 2024-05-03 1:01PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 98 | 49,133 | 27.15% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 271 | 36.48% |
| XLF240719P00034000 | 2024-04-30 10:21AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 65 | 14,059 | 26.86% |
| XLF240816P00034000 | 2024-04-30 3:30PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.87 | 0.00 | - | 101 | 2,222 | 39.50% |
| XLF240920P00034000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 0.18 | 0.01 | 0.82 | 0.00 | - | 107 | 20,360 | 33.35% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.23 | 0.00 | - | 1 | 375 | 21.34% |
| XLF241018P00034000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 0.24 | 0.01 | 0.44 | 0.00 | - | 13 | 33 | 24.34% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.96 | 0.00 | - | 17 | 75 | 29.96% |
| XLF241220P00034000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 0.38 | 0.07 | 1.04 | 0.00 | - | 7 | 7,360 | 28.52% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.59 | 0.06 | 1.24 | 0.00 | - | 2 | 5 | 30.08% |
| XLF250117P00034000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 0.45 | 0.10 | 0.65 | -0.02 | -4.26% | 1 | 20,670 | 22.36% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.24 | 2.73 | 0.00 | - | 66 | 488 | 38.99% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 6,769 | 50.44% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 44.42% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.02 | 1.24 | +0.07 | +6.19% | 50 | 10,021 | 19.14% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.26 | 0.84 | 1.60 | 0.00 | - | 40 | 321 | 21.07% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 1.07 | 2.18 | 0.00 | - | 1 | 2 | 19.90% |
