Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.587,50 -291,89 (-0,50%) CMC Crypto 200
1.309,15 -55,98 (-4,10%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 2024-05-17 | 16.75 | 13.15 | 17.80 | 0.00 | - | 2 | 2 | 308.59% |
| XLF240621C00025000 | 2024-05-02 1:59PM EDT | 2024-06-21 | 15.59 | 16.10 | 16.65 | 0.00 | - | 15 | 319 | 82.23% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 128.71% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 117.04% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 51.37% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 15.60 | 18.15 | 0.00 | - | 57 | 232 | 69.04% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 20.41% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 15.50 | 19.85 | 0.00 | - | 2 | 8 | 58.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 60.94% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 57.03% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 214 | 54.49% |
| XLF240816P00025000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.09 | 0.00 | - | 60 | 122 | 49.51% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.11 | 0.00 | - | 28 | 1,784 | 44.24% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 42.68% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 35.84% |
| XLF250117P00025000 | 2024-04-30 3:38PM EDT | 2025-01-17 | 0.11 | 0.08 | 0.43 | 0.00 | - | 1 | 99,592 | 43.02% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 2025-03-21 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 35.89% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 0.23 | 0.06 | 0.31 | 0.00 | - | 10 | 19,979 | 31.45% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 2025-10-17 | 0.31 | 0.15 | 0.43 | 0.00 | - | 10 | 6 | 29.91% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.19 | 0.75 | 0.00 | - | 4 | 30,665 | 32.86% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 0.40 | 0.27 | 0.80 | -0.10 | -20.00% | 1 | 20,365 | 32.72% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 2026-12-18 | 0.73 | 0.42 | 1.44 | 0.00 | - | 52 | 164 | 31.95% |
