Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.945,65 +170,27 (+0,45%) Gold
2.410,70 +12,70 (+0,53%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.457,94 +1.431,49 (+2,43%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:40.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00040000 | 2024-04-19 2:06PM EDT | 2024-04-19 | 0.34 | 0.31 | 0.34 | +0.23 | +209.09% | 1,707 | 27,062 | 16.80% |
| XLF240426C00040000 | 2024-04-19 2:13PM EDT | 2024-04-26 | 0.59 | 0.59 | 0.60 | +0.22 | +59.46% | 261 | 493 | 18.26% |
| XLF240503C00040000 | 2024-04-19 12:50PM EDT | 2024-05-03 | 0.78 | 0.77 | 0.79 | +0.28 | +56.00% | 70 | 205 | 19.34% |
| XLF240510C00040000 | 2024-04-19 12:51PM EDT | 2024-05-10 | 0.91 | 0.89 | 0.92 | +0.28 | +44.44% | 22 | 126 | 19.34% |
| XLF240517C00040000 | 2024-04-19 2:11PM EDT | 2024-05-17 | 1.03 | 1.04 | 1.05 | +0.27 | +35.53% | 294 | 18,080 | 19.75% |
| XLF240524C00040000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 1.07 | 1.11 | 1.16 | +0.12 | +12.63% | 4 | 79 | 19.92% |
| XLF240531C00040000 | 2024-04-18 11:57AM EDT | 2024-05-31 | 1.07 | 1.02 | 1.25 | 0.00 | - | 1 | 15 | 19.87% |
| XLF240621C00040000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 1.47 | 1.46 | 1.51 | +0.24 | +19.51% | 61 | 68,001 | 20.19% |
| XLF240628C00040000 | 2024-04-19 10:49AM EDT | 2024-06-28 | 1.48 | 1.48 | 1.56 | +0.27 | +22.31% | 1 | 385 | 19.87% |
| XLF240719C00040000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 1.72 | 1.71 | 1.75 | +0.28 | +19.44% | 84 | 1,434 | 19.85% |
| XLF240816C00040000 | 2024-04-19 10:03AM EDT | 2024-08-16 | 1.96 | 1.99 | 2.04 | +0.26 | +15.29% | 5 | 648 | 20.53% |
| XLF240920C00040000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 2.34 | 2.32 | 2.39 | +0.30 | +14.71% | 1,596 | 39,680 | 21.44% |
| XLF240930C00040000 | 2024-04-17 1:28PM EDT | 2024-09-30 | 2.05 | 2.36 | 2.42 | 0.00 | - | 3 | 143 | 21.06% |
| XLF241018C00040000 | 2024-04-12 2:32PM EDT | 2024-10-18 | 2.48 | 2.51 | 2.55 | 0.00 | - | 3 | 4 | 21.14% |
| XLF241115C00040000 | 2024-04-12 12:31PM EDT | 2024-11-15 | 2.86 | 2.83 | 2.89 | 0.00 | - | 1 | 764 | 22.49% |
| XLF241220C00040000 | 2024-04-16 3:00PM EDT | 2024-12-20 | 2.90 | 3.15 | 3.25 | 0.00 | - | 101 | 8,641 | 23.58% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 2024-12-31 | 4.15 | 3.15 | 3.25 | 0.00 | - | 4 | 36 | 23.07% |
| XLF250117C00040000 | 2024-04-19 12:06PM EDT | 2025-01-17 | 3.29 | 3.25 | 3.30 | +0.29 | +9.67% | 5 | 132,711 | 22.71% |
| XLF250321C00040000 | 2024-04-12 10:23AM EDT | 2025-03-21 | 3.95 | 3.75 | 3.90 | 0.00 | - | 1 | 69 | 24.39% |
| XLF250620C00040000 | 2024-03-28 11:30AM EDT | 2025-06-20 | 5.60 | 4.15 | 4.50 | 0.00 | - | 1 | 4,247 | 25.14% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 4.30 | 5.10 | 0.00 | - | 47 | 314 | 25.32% |
| XLF251219C00040000 | 2024-04-17 9:57AM EDT | 2025-12-19 | 5.20 | 5.30 | 5.50 | 0.00 | - | 84 | 11,079 | 25.94% |
| XLF260116C00040000 | 2024-04-17 3:31PM EDT | 2026-01-16 | 5.10 | 5.40 | 5.55 | 0.00 | - | 26 | 10,227 | 25.60% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 2026-12-18 | 6.88 | 5.85 | 8.45 | 0.00 | - | 2 | 8,129 | 32.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00040000 | 2024-04-19 2:08PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 781 | 58,704 | 15.24% |
| XLF240426P00040000 | 2024-04-19 2:06PM EDT | 2024-04-26 | 0.23 | 0.21 | 0.23 | -0.23 | -50.00% | 562 | 631 | 15.24% |
| XLF240503P00040000 | 2024-04-19 12:25PM EDT | 2024-05-03 | 0.42 | 0.37 | 0.37 | -0.14 | -25.00% | 23 | 1,521 | 15.58% |
| XLF240510P00040000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 0.41 | 0.45 | 0.47 | -0.21 | -33.87% | 29 | 279 | 15.48% |
| XLF240517P00040000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.55 | -0.18 | -25.00% | 8,579 | 31,954 | 15.28% |
| XLF240524P00040000 | 2024-04-19 12:04PM EDT | 2024-05-24 | 0.60 | 0.58 | 0.61 | -0.16 | -21.05% | 6 | 261 | 14.94% |
| XLF240531P00040000 | 2024-04-19 1:50PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.67 | -0.28 | -30.77% | 25 | 25 | 14.75% |
| XLF240621P00040000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 0.74 | 0.79 | 0.81 | -0.24 | -24.49% | 687 | 101,522 | 14.21% |
| XLF240628P00040000 | 2024-04-18 10:59AM EDT | 2024-06-28 | 0.91 | 0.88 | 0.89 | -0.04 | -4.21% | 16 | 1,299 | 14.62% |
| XLF240719P00040000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 1.01 | 1.01 | 1.02 | -0.20 | -16.53% | 329 | 4,274 | 14.48% |
| XLF240816P00040000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 1.36 | 1.14 | 1.17 | 0.00 | - | 31 | 4,079 | 14.33% |
| XLF240920P00040000 | 2024-04-19 12:15PM EDT | 2024-09-20 | 1.35 | 1.29 | 1.31 | -0.15 | -10.00% | 1,582 | 37,805 | 13.95% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 1.50 | 1.36 | 1.38 | 0.00 | - | 62 | 214 | 14.19% |
| XLF241018P00040000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1.50 | 1.43 | 1.46 | -0.02 | -1.32% | 1 | 78 | 14.17% |
| XLF241115P00040000 | 2024-04-17 1:17PM EDT | 2024-11-15 | 1.88 | 1.61 | 1.63 | 0.00 | - | 137 | 495 | 14.60% |
| XLF241220P00040000 | 2024-04-19 12:37PM EDT | 2024-12-20 | 1.83 | 1.74 | 1.77 | -0.23 | -11.17% | 5 | 7,370 | 14.59% |
| XLF241231P00040000 | 2024-04-17 10:22AM EDT | 2024-12-31 | 2.04 | 1.78 | 1.81 | 0.00 | - | 87 | 131 | 14.58% |
| XLF250117P00040000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 1.91 | 1.86 | 1.88 | -0.05 | -2.55% | 50 | 65,992 | 14.62% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 2025-03-21 | 1.65 | 2.05 | 2.11 | 0.00 | - | 1 | 15 | 14.69% |
| XLF250620P00040000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 2.31 | 2.22 | 2.40 | -0.14 | -5.71% | 1 | 195 | 14.71% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 2.44 | 2.74 | 0.00 | - | 7 | 70 | 14.76% |
| XLF251219P00040000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 2.96 | 2.77 | 2.86 | 0.00 | - | 10,000 | 20,262 | 14.56% |
| XLF260116P00040000 | 2024-04-19 1:50PM EDT | 2026-01-16 | 2.87 | 2.83 | 2.90 | -0.09 | -3.04% | 750 | 7,864 | 14.43% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 3.35 | 3.50 | 0.00 | - | 5 | 18 | 14.00% |
