Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
37.148,69 -931,01 (-2,44%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.495,78 +750,72 (+1,30%) CMC Crypto 200
1.278,85 +393,31 (+42,84%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00039000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLF240426C00039000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLF240503C00039000 | 2024-04-18 10:21AM EDT | 2024-05-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240510C00039000 | 2024-04-17 1:02PM EDT | 2024-05-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00039000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF240524C00039000 | 2024-04-18 4:00PM EDT | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00039000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLF240628C00039000 | 2024-04-18 1:26PM EDT | 2024-06-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| XLF240719C00039000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLF240816C00039000 | 2024-04-18 12:27PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| XLF240920C00039000 | 2024-04-18 2:51PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240930C00039000 | 2024-04-16 3:48PM EDT | 2024-09-30 | 2.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLF241018C00039000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF241220C00039000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 37.84% |
| XLF250117C00039000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF250620C00039000 | 2024-04-03 3:18PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 34.94% |
| XLF251219C00039000 | 2024-02-15 2:43PM EDT | 2025-12-19 | 5.51 | 5.25 | 7.55 | 0.00 | - | 3 | 139 | 35.35% |
| XLF260116C00039000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00039000 | 2024-04-18 4:08PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| XLF240426P00039000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLF240503P00039000 | 2024-04-18 12:48PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| XLF240510P00039000 | 2024-04-18 3:31PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XLF240517P00039000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7,679 | 0 | 3.13% |
| XLF240524P00039000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF240531P00039000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF240621P00039000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 1.56% |
| XLF240628P00039000 | 2024-04-18 3:25PM EDT | 2024-06-28 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF240719P00039000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 1.56% |
| XLF240816P00039000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XLF240920P00039000 | 2024-04-18 1:07PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| XLF240930P00039000 | 2024-04-17 1:35PM EDT | 2024-09-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF241231P00039000 | 2024-04-17 10:00AM EDT | 2024-12-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| XLF250117P00039000 | 2024-04-18 11:15AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| XLF250321P00039000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.78% |
| XLF250620P00039000 | 2024-04-18 12:42PM EDT | 2025-06-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 12.82% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
