Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.185,96 +48,31 (+0,27%) Euro Stoxx 50
5.028,65 +20,48 (+0,41%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.325,70 -16,40 (-0,70%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
62.405,23 +606,05 (+0,98%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00045000 | 2024-04-22 12:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| XLF240510C00045000 | 2024-04-12 3:50PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLF240517C00045000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,353 | 6.25% |
| XLF240524C00045000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| XLF240531C00045000 | 2024-04-15 9:47AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLF240621C00045000 | 2024-04-23 2:05PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 6,524 | 6.25% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 6.25% |
| XLF240719C00045000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 6.25% |
| XLF240816C00045000 | 2024-04-22 2:52PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 495 | 3.13% |
| XLF240920C00045000 | 2024-04-23 10:46AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 7,056 | 3.13% |
| XLF240930C00045000 | 2024-04-16 3:58PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 3.13% |
| XLF241018C00045000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| XLF241115C00045000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 16 | 9,314 | 3.13% |
| XLF241220C00045000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 26 | 8,594 | 3.13% |
| XLF241231C00045000 | 2024-04-02 11:09AM EDT | 2024-12-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 3.13% |
| XLF250117C00045000 | 2024-04-23 4:00PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 29 | 26,814 | 3.13% |
| XLF250321C00045000 | 2024-04-18 11:02AM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4,054 | 3.13% |
| XLF250331C00045000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| XLF250620C00045000 | 2024-04-23 1:01PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,501 | 2,773 | 1.56% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XLF251219C00045000 | 2024-04-22 9:35AM EDT | 2025-12-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 66 | 241 | 1.56% |
| XLF260116C00045000 | 2024-04-23 11:10AM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,254 | 1.56% |
| XLF261218C00045000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00045000 | 2024-04-19 9:32AM EDT | 2024-04-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLF240517P00045000 | 2024-04-22 2:50PM EDT | 2024-05-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 42.97% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240930P00045000 | 2024-04-09 12:12PM EDT | 2024-09-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115P00045000 | 2024-04-23 3:28PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 24.99% |
| XLF250117P00045000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| XLF250620P00045000 | 2024-04-17 10:22AM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 300 | 480 | 0.00% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 15.61% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 2025-12-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 38 | 0.00% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 259 | 147 | 0.00% |
| XLF261218P00045000 | 2024-04-23 1:33PM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
