Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.452,05 -51,64 (-0,13%) Gold
2.336,50 -5,60 (-0,24%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.524,33 -2.007,50 (-3,21%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Strike:44.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00044000 | 2024-04-23 2:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 36.72% |
| XLF240503C00044000 | 2024-04-23 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 20.31% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 27 | 17.19% |
| XLF240517C00044000 | 2024-04-24 11:07AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 3,495 | 15.63% |
| XLF240524C00044000 | 2024-04-23 12:25PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | 0.00 | - | 7 | 165 | 15.33% |
| XLF240621C00044000 | 2024-04-24 12:20PM EDT | 2024-06-21 | 0.13 | 0.15 | 0.16 | -0.03 | -18.75% | 8 | 29,398 | 14.99% |
| XLF240628C00044000 | 2024-04-23 1:23PM EDT | 2024-06-28 | 0.21 | 0.16 | 0.19 | 0.00 | - | 6 | 367 | 14.94% |
| XLF240719C00044000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 0.27 | 0.29 | 0.30 | -0.04 | -12.90% | 6 | 1,374 | 15.21% |
| XLF240816C00044000 | 2024-04-23 11:10AM EDT | 2024-08-16 | 0.47 | 0.48 | 0.49 | -0.03 | -6.00% | 31 | 2,900 | 16.07% |
| XLF240920C00044000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 0.71 | 0.72 | 0.73 | -0.04 | -5.33% | 115 | 12,075 | 16.90% |
| XLF241018C00044000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 0.90 | 0.90 | 0.92 | -0.01 | -1.10% | 154 | 7,862 | 17.43% |
| XLF241115C00044000 | 2024-04-24 1:43PM EDT | 2024-11-15 | 1.15 | 1.15 | 1.17 | -0.06 | -4.96% | 3,060 | 1,093 | 18.47% |
| XLF241220C00044000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 1.39 | 1.43 | 1.45 | -0.06 | -4.14% | 2 | 13,906 | 19.35% |
| XLF241231C00044000 | 2024-04-10 1:22PM EDT | 2024-12-31 | 1.60 | 1.44 | 1.49 | 0.00 | - | 108 | 149 | 19.24% |
| XLF250117C00044000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 1.55 | 1.56 | 1.58 | -0.01 | -0.64% | 12 | 11,928 | 19.29% |
| XLF250321C00044000 | 2024-04-16 3:59PM EDT | 2025-03-21 | 1.53 | 1.99 | 2.91 | 0.00 | - | 19 | 4,097 | 26.12% |
| XLF250331C00044000 | 2024-04-16 10:58AM EDT | 2025-03-31 | 1.44 | 0.47 | 2.09 | 0.00 | - | 1 | 20 | 20.46% |
| XLF250620C00044000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 2.66 | 2.22 | 2.65 | 0.00 | - | 1 | 2,487 | 21.64% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 3.20 | 3.30 | 0.00 | - | 2 | 110 | 22.41% |
| XLF251219C00044000 | 2024-04-11 1:19PM EDT | 2025-12-19 | 3.60 | 3.60 | 3.75 | 0.00 | - | 4 | 47 | 23.35% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 3.30 | 3.65 | 4.05 | 0.00 | - | 12 | 306 | 24.23% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 5.25 | 5.40 | 0.00 | - | 61 | 64 | 24.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00044000 | 2024-04-10 10:21AM EDT | 2024-04-26 | 2.84 | 2.81 | 3.20 | 0.00 | - | - | 0 | 53.13% |
| XLF240517P00044000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 3.75 | 2.79 | 2.88 | 0.00 | - | 31 | 25 | 0.00% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 2.80 | 2.93 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240531P00044000 | 2024-04-18 1:30PM EDT | 2024-05-31 | 4.16 | 2.65 | 3.25 | 0.00 | - | - | 2 | 23.44% |
| XLF240621P00044000 | 2024-04-24 1:36PM EDT | 2024-06-21 | 2.93 | 2.81 | 2.95 | +0.11 | +3.90% | 1 | 31 | 8.79% |
| XLF240628P00044000 | 2024-04-24 10:42AM EDT | 2024-06-28 | 2.99 | 1.76 | 3.60 | +0.12 | +4.18% | 2 | 6 | 24.37% |
| XLF240719P00044000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 2.92 | 2.85 | 2.90 | +0.54 | +22.69% | 1 | 1 | 0.00% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 3.15 | 2.89 | 2.94 | 0.00 | - | 1 | 2 | 5.47% |
| XLF240920P00044000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 2.99 | 2.95 | 3.05 | 0.00 | - | 2 | 2,517 | 8.55% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.10 | 3.40 | 0.00 | - | 1 | 101 | 11.77% |
| XLF241220P00044000 | 2024-04-12 10:18AM EDT | 2024-12-20 | 3.97 | 3.20 | 3.30 | 0.00 | - | 2 | 2 | 9.86% |
| XLF250117P00044000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 3.45 | 3.30 | 3.40 | 0.00 | - | 3 | 13,182 | 10.30% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 3.45 | 3.55 | 0.00 | - | 406 | 233 | 10.49% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 3.45 | 3.60 | 0.00 | - | 1 | 2 | 10.72% |
| XLF250620P00044000 | 2024-04-10 11:44AM EDT | 2025-06-20 | 3.95 | 3.65 | 4.90 | 0.00 | - | 1 | 280 | 17.69% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 3.95 | 4.05 | 0.00 | - | 10 | 14 | 11.11% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 1.92 | 4.20 | 0.00 | - | 199 | 199 | 11.29% |
| XLF260116P00044000 | 2024-04-23 10:30AM EDT | 2026-01-16 | 4.25 | 1.75 | 4.25 | 0.00 | - | 6 | 188 | 11.29% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 4.60 | 4.75 | 0.00 | - | 1 | 1 | 11.12% |
