Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.291,66 +205,86 (+0,54%) Gold
2.347,70 +5,20 (+0,22%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.478,34 -717,61 (-1,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Strike:27.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00027000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 13.70 | 13.90 | 14.05 | 0.00 | - | 3 | 4 | 89.06% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 2024-06-21 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 91.99% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 2024-06-28 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 98.24% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 2024-09-20 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 2025-01-17 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 61.57% |
| XLF250620C00027000 | 2023-09-27 3:34PM EDT | 2025-06-20 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 2025-10-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 2025-12-19 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLF260116C00027000 | 2023-12-05 3:09PM EDT | 2026-01-16 | 11.30 | 12.80 | 15.30 | 0.00 | - | - | 2 | 34.08% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 51.17% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 155 | 50.98% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 47.07% |
| XLF240816P00027000 | 2024-04-12 10:28AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.04 | 0.00 | - | 2 | 21 | 35.16% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 40.82% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 2024-09-30 | 0.10 | 0.05 | 0.07 | 0.00 | - | 4 | 337 | 32.42% |
| XLF241220P00027000 | 2024-01-02 1:51PM EDT | 2024-12-20 | 0.34 | 0.03 | 0.46 | 0.00 | - | 2 | 6,129 | 39.06% |
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.15 | 0.12 | 0.16 | 0.00 | - | 3 | 13 | 29.98% |
| XLF250117P00027000 | 2024-04-11 1:49PM EDT | 2025-01-17 | 0.22 | 0.14 | 0.16 | 0.00 | - | 4 | 40,196 | 29.00% |
| XLF250620P00027000 | 2024-04-22 1:28PM EDT | 2025-06-20 | 0.31 | 0.24 | 0.30 | 0.00 | - | 2 | 946 | 26.47% |
| XLF251017P00027000 | 2024-04-22 1:48PM EDT | 2025-10-17 | 0.42 | 0.29 | 1.56 | 0.00 | - | 2 | 30 | 38.37% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 2025-12-19 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 28.37% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 2026-01-16 | 0.49 | 0.51 | 0.57 | 0.00 | - | 1 | 1,534 | 25.49% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 2026-12-18 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 49.74% |
