Deutsche Märkte geschlossen
DAX
17.746,36 -91,04 (-0,51%) Euro Stoxx 50
4.920,08 -16,49 (-0,33%) Dow Jones 30
37.928,24 +152,86 (+0,40%) Gold
2.407,50 +9,50 (+0,40%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.559,90 +846,86 (+1,42%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:35AM EDT. Markt geöffnet.
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00035000 | 2024-04-19 10:58AM EDT | 2024-04-19 | 5.20 | 5.25 | 5.35 | +0.28 | +5.69% | 39 | 5,602 | 157.03% |
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.00 | 5.25 | 5.35 | 0.00 | - | 1 | 3 | 55.47% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 5.40 | 5.55 | 0.00 | - | 1 | 209 | 44.14% |
| XLF240621C00035000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 5.37 | 5.65 | 5.75 | 0.00 | - | 1 | 43,274 | 35.16% |
| XLF240628C00035000 | 2024-04-16 3:05PM EDT | 2024-06-28 | 5.33 | 5.70 | 5.80 | 0.00 | - | 4 | 480 | 34.52% |
| XLF240719C00035000 | 2024-04-10 11:37AM EDT | 2024-07-19 | 6.60 | 5.75 | 5.90 | 0.00 | - | 16 | 486 | 32.32% |
| XLF240816C00035000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 6.00 | 6.00 | 6.10 | -0.50 | -7.69% | 1 | 60 | 31.54% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 6.25 | 6.35 | 0.00 | - | 1 | 6,751 | 31.10% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 41.46% |
| XLF241018C00035000 | 2024-04-05 1:57PM EDT | 2024-10-18 | 7.58 | 6.35 | 6.90 | 0.00 | - | 25 | 25 | 34.96% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 6.60 | 6.80 | 0.00 | - | 2 | 73 | 31.52% |
| XLF241220C00035000 | 2024-04-17 2:45PM EDT | 2024-12-20 | 6.65 | 6.85 | 6.95 | 0.00 | - | 15 | 76 | 30.64% |
| XLF250117C00035000 | 2024-04-17 3:27PM EDT | 2025-01-17 | 6.55 | 6.95 | 7.00 | 0.00 | - | 98 | 28,145 | 29.48% |
| XLF250620C00035000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.13 | 7.80 | 8.00 | 0.00 | - | 1 | 5,696 | 30.58% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 19.89% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 7.35 | 11.00 | 0.00 | - | 5 | 12,912 | 42.37% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 8.80 | 8.90 | 0.00 | - | 1 | 489 | 30.02% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 9.65 | 10.55 | 0.00 | - | 2 | 11,032 | 31.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,181 | 106.25% |
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 275 | 42.19% |
| XLF240503P00035000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 11 | 33.99% |
| XLF240510P00035000 | 2024-04-18 10:31AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 68 | 29.69% |
| XLF240517P00035000 | 2024-04-18 3:15PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 11 | 1,527 | 28.52% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.06 | 0.00 | - | - | 115 | 26.47% |
| XLF240621P00035000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 59 | 57,350 | 23.05% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 405 | 23.54% |
| XLF240719P00035000 | 2024-04-19 11:01AM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 27 | 252 | 22.17% |
| XLF240816P00035000 | 2024-04-18 10:51AM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | 0.00 | - | 4 | 2,950 | 21.09% |
| XLF240920P00035000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 130 | 107,592 | 20.26% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.38 | 0.40 | 0.00 | - | 3 | 16 | 20.17% |
| XLF241018P00035000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.44 | 0.43 | 0.46 | -0.02 | -4.35% | 10 | 71 | 20.09% |
| XLF241115P00035000 | 2024-04-18 12:16PM EDT | 2024-11-15 | 0.57 | 0.54 | 0.56 | 0.00 | - | 101 | 8,662 | 20.09% |
| XLF241220P00035000 | 2024-04-16 11:34AM EDT | 2024-12-20 | 0.77 | 0.65 | 0.66 | 0.00 | - | 100 | 1,553 | 19.83% |
| XLF241231P00035000 | 2024-04-18 10:03AM EDT | 2024-12-31 | 0.73 | 0.68 | 0.70 | 0.00 | - | 1 | 510 | 19.85% |
| XLF250117P00035000 | 2024-04-17 3:17PM EDT | 2025-01-17 | 0.82 | 0.74 | 0.76 | 0.00 | - | 67 | 73,459 | 19.87% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.82 | 0.91 | 0.00 | - | 5,000 | 10,937 | 19.34% |
| XLF250620P00035000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 1.18 | 0.59 | 1.15 | 0.00 | - | 4 | 4,549 | 19.08% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.38 | 1.42 | 0.00 | - | 1 | 57 | 18.70% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 2025-12-19 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 18.46% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 1.53 | 1.61 | 0.00 | - | 1 | 8,398 | 18.47% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 2.01 | 2.13 | 0.00 | - | 1 | 6,029 | 17.42% |
