Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.557,36 +716,47 (+1,22%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 55.08% |
| XLF240621C00050000 | 2024-04-16 9:35AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 35.94% |
| XLF240719C00050000 | 2024-04-16 11:28AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 67 | 33.55% |
| XLF240816C00050000 | 2024-03-08 2:23PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 70 | 19.34% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.24 | 0.00 | - | 5 | 235 | 23.24% |
| XLF241115C00050000 | 2024-04-11 10:54AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 215 | 21.22% |
| XLF241220C00050000 | 2024-03-14 10:07AM EDT | 2024-12-20 | 0.22 | 0.16 | 0.39 | 0.00 | - | 1 | 6 | 20.90% |
| XLF241231C00050000 | 2024-04-17 3:25PM EDT | 2024-12-31 | 0.14 | 0.01 | 0.58 | 0.00 | - | 1 | 52 | 22.97% |
| XLF250117C00050000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 0.19 | 0.13 | 0.40 | +0.03 | +18.75% | 4,067 | 8,960 | 19.92% |
| XLF250321C00050000 | 2024-04-09 12:59PM EDT | 2025-03-21 | 0.54 | 0.02 | 0.55 | 0.00 | - | 5 | 45 | 19.73% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 0.62 | 0.45 | 0.74 | 0.00 | - | 2 | 1,138 | 19.26% |
| XLF251017C00050000 | 2024-04-12 2:04PM EDT | 2025-10-17 | 1.00 | 0.84 | 1.10 | 0.00 | - | 1 | 22 | 19.63% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 2025-12-19 | 1.18 | 0.82 | 1.62 | 0.00 | - | 100 | 533 | 21.77% |
| XLF260116C00050000 | 2024-04-15 3:12PM EDT | 2026-01-16 | 1.20 | 1.04 | 1.92 | 0.00 | - | 3 | 909 | 22.95% |
| XLF261218C00050000 | 2024-04-16 2:41PM EDT | 2026-12-18 | 2.23 | 2.18 | 3.15 | 0.00 | - | 3 | 359 | 23.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 2024-06-21 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 128.86% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 38.05% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 7.00 | 12.00 | 0.00 | - | - | 0 | 31.08% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 47.38% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 2026-01-16 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 48.21% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 22.69% |
