Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.417,12 -2.385,56 (-4,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 2024-05-17 | 12.90 | 12.80 | 15.00 | 0.00 | - | 21 | 25 | 139.84% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 13.40 | 13.00 | 15.30 | 0.00 | - | 6 | 199 | 81.35% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 41.65% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 0.00% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 31.21% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 2026-12-18 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 40.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 266.02% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 51.56% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 50.39% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 41.41% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.12 | 0.00 | - | 71 | 7,518 | 37.50% |
| XLF240930P00028000 | 2024-04-08 1:15PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.45 | 0.00 | - | 71 | 197 | 48.39% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.29 | 0.00 | - | 6 | 601 | 37.79% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 0.16 | 0.08 | 0.11 | 0.00 | - | 305 | 8,212 | 28.52% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 2024-12-31 | 0.14 | 0.01 | 0.33 | 0.00 | - | 1 | 3 | 34.96% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 0.20 | 0.02 | 0.34 | 0.00 | - | 832 | 22,784 | 34.03% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 0.33 | 0.14 | 0.38 | 0.00 | - | 2 | 5,210 | 27.59% |
| XLF251017P00028000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 0.91 | 0.62 | 0.89 | 0.00 | - | - | 10 | 30.88% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 0.75 | 0.22 | 1.50 | 0.00 | - | 1 | 4,865 | 35.03% |
| XLF260116P00028000 | 2024-05-07 12:49PM EDT | 2026-01-16 | 0.53 | 0.26 | 0.74 | 0.00 | - | 4 | 46 | 26.92% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 0.94 | 0.61 | 1.92 | 0.00 | - | - | 400 | 30.37% |
