Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.002,14 -383,95 (-1,00%) Gold
2.306,20 -51,50 (-2,18%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Strike:41.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00041000 | 2024-04-30 12:45PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 1,780 | 4,772 | 16.50% |
| XLF240510C00041000 | 2024-04-30 12:48PM EDT | 2024-05-10 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 705 | 977 | 15.33% |
| XLF240517C00041000 | 2024-04-30 12:45PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | -0.07 | -16.67% | 5,346 | 37,005 | 15.63% |
| XLF240524C00041000 | 2024-04-30 11:01AM EDT | 2024-05-24 | 0.53 | 0.44 | 0.45 | -0.05 | -8.62% | 1 | 214 | 15.72% |
| XLF240531C00041000 | 2024-04-30 11:48AM EDT | 2024-05-31 | 0.56 | 0.52 | 0.54 | -0.08 | -12.50% | 41 | 199 | 15.82% |
| XLF240607C00041000 | 2024-04-30 12:18PM EDT | 2024-06-07 | 0.64 | 0.58 | 0.62 | -0.26 | -28.89% | 17 | 24 | 15.89% |
| XLF240621C00041000 | 2024-04-30 12:47PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.10 | -11.24% | 678 | 38,886 | 16.60% |
| XLF240628C00041000 | 2024-04-30 12:12PM EDT | 2024-06-28 | 0.80 | 0.81 | 0.83 | -0.20 | -19.23% | 16 | 3,060 | 16.07% |
| XLF240719C00041000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.03 | -0.10 | -8.93% | 61 | 3,512 | 16.48% |
| XLF240816C00041000 | 2024-04-29 3:37PM EDT | 2024-08-16 | 1.40 | 1.31 | 1.33 | 0.00 | - | 139 | 511 | 17.63% |
| XLF240920C00041000 | 2024-04-30 12:08PM EDT | 2024-09-20 | 1.67 | 1.65 | 1.67 | -0.18 | -9.73% | 2 | 31,993 | 18.68% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 2024-09-30 | 1.79 | 1.67 | 1.71 | 0.00 | - | 4 | 65 | 18.45% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 1.94 | 1.85 | 1.87 | 0.00 | - | 30 | 40 | 18.90% |
| XLF241115C00041000 | 2024-04-30 9:33AM EDT | 2024-11-15 | 2.25 | 2.16 | 2.21 | -0.17 | -7.02% | 3 | 8,822 | 20.36% |
| XLF241220C00041000 | 2024-04-29 12:18PM EDT | 2024-12-20 | 2.72 | 2.48 | 2.54 | 0.00 | - | 1 | 3,078 | 21.34% |
| XLF241231C00041000 | 2024-04-23 12:24PM EDT | 2024-12-31 | 3.05 | 2.49 | 2.57 | 0.00 | - | 10 | 54 | 21.07% |
| XLF250117C00041000 | 2024-04-30 12:20PM EDT | 2025-01-17 | 2.69 | 2.63 | 2.66 | -0.14 | -4.95% | 40 | 156,612 | 21.03% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 3.10 | 3.20 | 0.00 | - | 20 | 40 | 22.44% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 2025-03-31 | 2.82 | 3.10 | 3.25 | 0.00 | - | - | 8 | 22.41% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 3.70 | 3.85 | 0.00 | - | 19 | 4,270 | 23.60% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 31.88% |
| XLF251219C00041000 | 2024-04-30 9:37AM EDT | 2025-12-19 | 4.86 | 3.65 | 4.90 | -0.39 | -7.43% | 1 | 329 | 24.79% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 4.45 | 4.95 | 0.00 | - | 9 | 208 | 24.46% |
| XLF261218C00041000 | 2024-04-23 2:20PM EDT | 2026-12-18 | 6.95 | 6.30 | 6.55 | 0.00 | - | 15 | 120 | 25.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00041000 | 2024-04-30 11:36AM EDT | 2024-05-03 | 0.56 | 0.57 | 0.61 | +0.13 | +32.50% | 42 | 2,316 | 17.58% |
| XLF240510P00041000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.68 | 0.67 | 0.68 | +0.14 | +25.93% | 81 | 852 | 13.58% |
| XLF240517P00041000 | 2024-04-30 12:09PM EDT | 2024-05-17 | 0.71 | 0.74 | 0.76 | +0.12 | +20.34% | 140 | 40,974 | 13.09% |
| XLF240524P00041000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 0.81 | 0.80 | 0.82 | +0.11 | +15.71% | 2 | 199 | 12.60% |
| XLF240531P00041000 | 2024-04-29 11:18AM EDT | 2024-05-31 | 0.66 | 0.84 | 0.89 | 0.00 | - | 12 | 66 | 12.70% |
| XLF240607P00041000 | 2024-04-29 1:18PM EDT | 2024-06-07 | 0.75 | 0.88 | 0.93 | 0.00 | - | 15 | 24 | 12.31% |
| XLF240621P00041000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 0.97 | 0.99 | 1.02 | +0.07 | +7.78% | 274 | 43,647 | 12.06% |
| XLF240628P00041000 | 2024-04-30 12:35PM EDT | 2024-06-28 | 1.10 | 1.08 | 1.10 | +0.13 | +13.40% | 10 | 5,121 | 12.60% |
| XLF240719P00041000 | 2024-04-30 10:29AM EDT | 2024-07-19 | 1.09 | 1.21 | 1.23 | -0.01 | -0.91% | 44 | 2,087 | 12.57% |
| XLF240816P00041000 | 2024-04-29 11:37AM EDT | 2024-08-16 | 1.22 | 1.34 | 1.36 | +0.05 | +4.27% | 1 | 1,087 | 12.33% |
| XLF240920P00041000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 1.30 | 1.49 | 1.51 | 0.00 | - | 74 | 59,690 | 12.23% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 1.54 | 1.58 | 0.00 | - | 46 | 70 | 12.49% |
| XLF241018P00041000 | 2024-04-29 2:59PM EDT | 2024-10-18 | 1.51 | 1.65 | 1.68 | 0.00 | - | 1 | 877 | 12.72% |
| XLF241115P00041000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 1.65 | 1.81 | 1.84 | 0.00 | - | 1 | 897 | 13.15% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 1.82 | 1.96 | 1.98 | 0.00 | - | 38 | 5,118 | 13.21% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 1.97 | 2.03 | 0.00 | - | 1 | 11 | 13.29% |
| XLF250117P00041000 | 2024-04-30 12:25PM EDT | 2025-01-17 | 2.03 | 2.07 | 2.09 | +0.14 | +7.41% | 224 | 49,034 | 13.29% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 2.09 | 2.24 | 2.32 | 0.00 | - | 6 | 26 | 13.45% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 3.00 | 2.53 | 2.74 | 0.00 | - | 149 | 1,250 | 14.33% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 2.85 | 3.70 | 0.00 | - | 20 | 109 | 17.54% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 1.73 | 3.95 | 0.00 | - | 258 | 293 | 17.81% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 2026-01-16 | 2.98 | 3.00 | 3.10 | +0.06 | +2.05% | 1 | 160 | 13.39% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 15.20% |
