Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
37.637,55 +9,07 (+0,02%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.652,43 -436,38 (-0,73%) CMC Crypto 200
1.385,09 +2,52 (+0,18%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:24.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00024000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 16.70 | 15.85 | 18.10 | 0.00 | - | 106 | 107 | 114.06% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 2024-06-21 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 2024-06-28 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240719C00024000 | 2024-01-22 1:10PM EDT | 2024-07-19 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 2024-09-20 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 75.39% |
| XLF240930C00024000 | 2024-02-07 3:10PM EDT | 2024-09-30 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 68.75% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 2025-01-17 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 2025-06-20 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 74.39% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 2025-12-19 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 2026-01-16 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 23.54% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 99.90% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 53.13% |
| XLF240719P00024000 | 2023-12-22 11:38AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 50.78% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 13,730 | 52.73% |
| XLF240930P00024000 | 2024-01-23 2:33PM EDT | 2024-09-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 41.31% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.28 | 0.00 | - | 20 | 820 | 46.00% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 2024-12-20 | 0.10 | 0.01 | 0.29 | 0.00 | - | 20 | 1,393 | 42.87% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 0.14 | 0.01 | 0.31 | 0.00 | - | 5 | 1,959 | 41.16% |
| XLF250620P00024000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 0.19 | 0.07 | 0.32 | 0.00 | - | 10 | 1,044 | 33.01% |
| XLF251017P00024000 | 2024-04-22 1:41PM EDT | 2025-10-17 | 0.28 | 0.16 | 0.44 | 0.00 | - | 58 | 48 | 31.45% |
| XLF251219P00024000 | 2023-10-25 10:46AM EDT | 2025-12-19 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 38.14% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 2026-01-16 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 29.40% |
