Deutsche Märkte geschlossen
DAX
18.161,13 +243,85 (+1,36%) Euro Stoxx 50
5.006,69 +67,68 (+1,37%) Dow Jones 30
38.179,89 +94,09 (+0,25%) Gold
2.344,60 +2,10 (+0,09%) EUR/USD
1,0684 -0,0049 (-0,46%) Bitcoin EUR
59.406,69 -209,25 (-0,35%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Strike:46.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00046000 | 2024-04-17 4:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 93.75% |
| XLF240503C00046000 | 2024-04-05 2:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 50.00% |
| XLF240517C00046000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 327 | 29.30% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 31 | 26.37% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 4,816 | 19.24% |
| XLF240628C00046000 | 2024-04-22 2:12PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 2,557 | 15.04% |
| XLF240719C00046000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 79 | 274 | 13.77% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 2024-08-16 | 0.29 | 0.09 | 0.10 | 0.00 | - | 3 | 21 | 14.36% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.30 | 0.19 | 0.20 | 0.00 | - | 1 | 815 | 14.92% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.30 | 0.00 | - | 52 | 57 | 15.38% |
| XLF241115C00046000 | 2024-04-16 9:49AM EDT | 2024-11-15 | 0.40 | 0.46 | 0.47 | 0.00 | - | 2 | 42 | 16.58% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 0.76 | 0.62 | 0.63 | 0.00 | - | 176 | 4,114 | 17.07% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 2024-12-31 | 0.82 | 0.62 | 0.66 | 0.00 | - | 10 | 75 | 16.99% |
| XLF250117C00046000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 0.71 | 0.71 | 0.72 | -0.05 | -6.58% | 10 | 20,955 | 17.02% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 2025-03-21 | 1.51 | 1.02 | 1.13 | 0.00 | - | 20 | 638 | 18.63% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 1.08 | 1.13 | 0.00 | - | - | 10 | 18.35% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 2.01 | 1.55 | 1.65 | 0.00 | - | 45 | 151 | 19.90% |
| XLF251219C00046000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 2.59 | 1.99 | 2.55 | 0.00 | - | 4 | 568 | 21.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00046000 | 2024-04-24 2:30PM EDT | 2024-04-26 | 4.95 | 5.15 | 5.30 | 0.00 | - | 7 | 3 | 50.00% |
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 2024-05-17 | 4.10 | 5.15 | 5.50 | 0.00 | - | 1 | 6 | 42.38% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 5.15 | 5.70 | 0.00 | - | 1 | 0 | 29.74% |
| XLF240816P00046000 | 2024-04-15 1:57PM EDT | 2024-08-16 | 6.10 | 5.15 | 5.55 | 0.00 | - | 4 | 8 | 19.73% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 4.25 | 5.15 | 5.50 | 0.00 | - | 50 | 21 | 12.21% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 5.00 | 5.15 | 7.15 | 0.00 | - | 278 | 156 | 24.45% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 5.15 | 4.65 | 5.40 | 0.00 | - | 300 | 300 | 8.59% |
| XLF251017P00046000 | 2024-04-16 10:44AM EDT | 2025-10-17 | 6.40 | 5.40 | 5.50 | 0.00 | - | - | 141 | 8.62% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 6.40 | 5.45 | 6.80 | 0.00 | - | - | 148 | 16.26% |
