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
58.622,74 +331,46 (+0,57%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 22.66% |
| XLF240517C00043000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.12 | +0.06 | +300.00% | 47 | 33,330 | 26.27% |
| XLF240524C00043000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.63 | 0.00 | - | 4 | 194 | 39.94% |
| XLF240531C00043000 | 2024-05-03 2:07PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.65 | +0.02 | +66.67% | 2 | 31 | 34.91% |
| XLF240621C00043000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.20 | -0.01 | -8.33% | 171 | 47,939 | 16.07% |
| XLF240628C00043000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 0.21 | 0.01 | 0.97 | 0.00 | - | 1 | 1,414 | 30.25% |
| XLF240719C00043000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.26 | 0.00 | 1.07 | +0.02 | +8.33% | 396 | 1,253 | 27.22% |
| XLF240816C00043000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 0.44 | 0.00 | 1.25 | 0.00 | - | 11 | 1,403 | 25.51% |
| XLF240920C00043000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.75 | 0.39 | 1.05 | +0.03 | +4.17% | 3,001 | 74,472 | 19.90% |
| XLF240930C00043000 | 2024-04-22 3:42PM EDT | 2024-09-30 | 1.05 | 0.14 | 1.79 | 0.00 | - | 9 | 135 | 26.78% |
| XLF241018C00043000 | 2024-05-03 10:47AM EDT | 2024-10-18 | 0.85 | 0.50 | 1.73 | -0.01 | -1.16% | 1 | 1,934 | 24.73% |
| XLF241115C00043000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 1.21 | 0.29 | 2.01 | -0.08 | -6.20% | 5,023 | 10,860 | 25.33% |
| XLF241220C00043000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 1.62 | 0.28 | 3.60 | 0.00 | - | 1 | 9,324 | 35.84% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 0.28 | 3.65 | 0.00 | - | 3 | 186 | 35.39% |
| XLF250117C00043000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 1.62 | 0.31 | 2.44 | +0.13 | +8.72% | 271 | 183,411 | 25.24% |
| XLF250321C00043000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 2.10 | 1.66 | 2.26 | -0.27 | -11.39% | 87 | 302 | 21.42% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.06 | 2.36 | 0.00 | - | 1 | 55 | 21.75% |
| XLF250620C00043000 | 2024-05-03 2:06PM EDT | 2025-06-20 | 2.66 | 2.23 | 3.10 | +0.11 | +4.31% | 90 | 2,542 | 23.85% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 1.61 | 5.50 | 0.00 | - | 176 | 174 | 33.32% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 31.98% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 3.92 | 2.91 | 5.25 | 0.00 | - | 1 | 99 | 29.60% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 28.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 2024-05-10 | 2.17 | 0.40 | 4.45 | 0.00 | - | - | 0 | 143.95% |
| XLF240517P00043000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 2.39 | 0.46 | 4.45 | -0.07 | -2.85% | 151 | 719 | 97.80% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 1.98 | 0.45 | 4.45 | 0.00 | - | 1 | 0 | 78.86% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 2024-05-31 | 2.30 | 0.30 | 4.45 | 0.00 | - | 3 | 0 | 67.87% |
| XLF240621P00043000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 2.51 | 0.39 | 3.00 | 0.00 | - | 11 | 1,083 | 24.17% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 2.70 | 0.53 | 4.55 | 0.00 | - | 1 | 3 | 49.17% |
| XLF240719P00043000 | 2024-05-02 2:44PM EDT | 2024-07-19 | 2.59 | 0.46 | 2.80 | 0.00 | - | 8 | 446 | 15.77% |
| XLF240816P00043000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 2.47 | 2.40 | 2.68 | -0.22 | -8.18% | 15 | 193 | 11.48% |
| XLF240920P00043000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 2.71 | 0.50 | 2.79 | 0.00 | - | 5 | 136 | 11.52% |
| XLF240930P00043000 | 2024-04-12 2:29PM EDT | 2024-09-30 | 3.20 | 1.02 | 4.30 | 0.00 | - | 42 | 79 | 27.41% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 3.55 | 1.31 | 4.80 | 0.00 | - | - | 429 | 30.57% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 0.69 | 4.90 | 0.00 | - | 10 | 50 | 29.15% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 2024-12-20 | 2.64 | 0.79 | 4.65 | 0.00 | - | 29 | 1,587 | 24.85% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 14.31% |
| XLF250117P00043000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 2.96 | 1.01 | 5.00 | +0.11 | +3.86% | 1 | 234,129 | 26.09% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 3.10 | 2.62 | 5.50 | 0.00 | - | 290 | 1,742 | 26.71% |
| XLF250331P00043000 | 2024-05-02 12:24PM EDT | 2025-03-31 | 3.40 | 0.50 | 3.80 | 0.00 | - | 1 | 3 | 15.02% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 1.00 | 4.00 | 0.00 | - | 107 | 175 | 14.69% |
| XLF251017P00043000 | 2023-10-23 9:56AM EDT | 2025-10-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 9.39% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 4.15 | 2.84 | 5.00 | 0.00 | - | 14 | 906 | 16.81% |
