Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.694,48 +589,80 (+1,00%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00042000 | 2024-05-03 2:04PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.30 | 0.00 | - | 366 | 592 | 39.45% |
| XLF240517C00042000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.18 | -0.02 | -28.57% | 730 | 76,153 | 21.58% |
| XLF240524C00042000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.30 | -0.02 | -18.18% | 12 | 299 | 21.58% |
| XLF240531C00042000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 0.14 | 0.04 | 0.60 | -0.01 | -6.67% | 19 | 134 | 26.51% |
| XLF240621C00042000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.34 | 0.27 | 0.39 | +0.02 | +6.25% | 219 | 53,387 | 15.77% |
| XLF240628C00042000 | 2024-05-03 2:18PM EDT | 2024-06-28 | 0.40 | 0.06 | 0.90 | +0.08 | +25.00% | 4 | 5,364 | 23.73% |
| XLF240719C00042000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.55 | 0.02 | 0.75 | +0.03 | +5.77% | 655 | 4,068 | 18.02% |
| XLF240816C00042000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 0.74 | 0.15 | 0.85 | -0.03 | -3.90% | 2 | 676 | 16.63% |
| XLF240920C00042000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 1.12 | 0.30 | 1.93 | +0.06 | +5.66% | 11 | 15,002 | 25.51% |
| XLF240930C00042000 | 2024-05-03 11:57AM EDT | 2024-09-30 | 1.12 | 0.21 | 2.60 | -0.04 | -3.45% | 4 | 267 | 31.18% |
| XLF241018C00042000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 1.34 | 0.25 | 1.55 | +0.02 | +1.52% | 453 | 985 | 19.75% |
| XLF241115C00042000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 1.66 | 0.32 | 3.80 | -0.16 | -8.79% | 3,793 | 18,757 | 37.40% |
| XLF241220C00042000 | 2024-04-30 10:22AM EDT | 2024-12-20 | 2.07 | 1.45 | 4.10 | 0.00 | - | 1,500 | 35,359 | 36.77% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 1.07 | 4.10 | 0.00 | - | 4 | 219 | 35.93% |
| XLF250117C00042000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 2.08 | 2.08 | 2.47 | +0.02 | +0.97% | 763 | 30,229 | 22.73% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 2.84 | 0.10 | 2.79 | 0.00 | - | 10 | 5,122 | 22.49% |
| XLF250331C00042000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 2.54 | 1.43 | 3.70 | 0.00 | - | - | 1 | 28.05% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 3.70 | 2.38 | 4.90 | 0.00 | - | 258 | 13,247 | 32.13% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 1.89 | 6.00 | 0.00 | - | 1 | 22 | 33.96% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 4.27 | 1.50 | 4.95 | 0.00 | - | 20 | 13,399 | 27.00% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 4.71 | 2.99 | 5.10 | 0.00 | - | 1 | 19,093 | 27.09% |
| XLF261218C00042000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 5.72 | 4.20 | 8.50 | -0.23 | -3.87% | 5 | 14,186 | 34.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00042000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 1.59 | 0.20 | 3.45 | -0.13 | -7.56% | 6 | 92 | 126.27% |
| XLF240517P00042000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.42 | 1.02 | 1.70 | -0.17 | -10.69% | 14 | 5,512 | 24.71% |
| XLF240524P00042000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.41 | 0.22 | 2.09 | -0.19 | -11.88% | 154 | 1,240 | 31.98% |
| XLF240531P00042000 | 2024-05-02 12:38PM EDT | 2024-05-31 | 1.75 | 1.22 | 1.61 | 0.00 | - | 31 | 28 | 14.31% |
| XLF240607P00042000 | 2024-04-25 1:27PM EDT | 2024-06-07 | 1.44 | 1.23 | 1.81 | 0.00 | - | - | 1 | 18.07% |
| XLF240621P00042000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 1.50 | 1.32 | 2.03 | -0.15 | -9.09% | 11 | 5,455 | 19.51% |
| XLF240628P00042000 | 2024-05-02 12:56PM EDT | 2024-06-28 | 1.86 | 1.37 | 2.36 | 0.00 | - | 11 | 92 | 23.90% |
| XLF240719P00042000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 1.69 | 0.30 | 3.10 | -0.16 | -8.65% | 2 | 905 | 30.69% |
| XLF240816P00042000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 1.88 | 0.27 | 2.93 | 0.00 | - | 3 | 1,412 | 24.22% |
| XLF240920P00042000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 2.05 | 0.07 | 2.90 | 0.00 | - | 36 | 6,176 | 20.66% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 0.37 | 2.39 | -0.22 | -9.95% | 1 | 82 | 14.84% |
| XLF241018P00042000 | 2024-05-02 11:07AM EDT | 2024-10-18 | 2.24 | 0.37 | 3.45 | 0.00 | - | 1 | 9 | 23.95% |
| XLF241115P00042000 | 2024-04-30 11:51AM EDT | 2024-11-15 | 2.29 | 0.41 | 4.30 | 0.00 | - | 3 | 7,061 | 29.38% |
| XLF241220P00042000 | 2024-04-30 11:02AM EDT | 2024-12-20 | 2.45 | 0.43 | 4.45 | +0.12 | +5.15% | 1 | 18,859 | 28.22% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.45 | 4.45 | 0.00 | - | 9 | 12 | 27.58% |
| XLF250117P00042000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 2.55 | 0.48 | 4.55 | 0.00 | - | 5 | 6,847 | 27.39% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 2025-03-21 | 2.77 | 2.01 | 3.40 | 0.00 | - | 5,000 | 6,677 | 16.94% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.55 | 0.50 | 3.25 | 0.00 | - | 133 | 1,257 | 14.08% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 2025-10-17 | 3.50 | 1.09 | 5.50 | 0.00 | - | 8 | 81 | 23.97% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 2025-12-19 | 2.81 | 2.61 | 6.00 | 0.00 | - | 1 | 108 | 25.09% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 3.70 | 2.80 | 4.50 | 0.00 | - | 26 | 18,620 | 17.41% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 2.82 | 6.50 | 0.00 | - | 2 | 754 | 21.68% |
