Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:29.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00029000 | 2024-07-19 9:50AM EDT | 2024-08-16 | 14.30 | 12.00 | 16.95 | 0.00 | - | 2 | 2 | 85.16% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 13.59 | 11.10 | 14.40 | 0.00 | - | 2 | 155 | 0.00% |
| XLF240930C00029000 | 2024-06-07 1:37PM EDT | 2024-09-30 | 13.00 | 11.95 | 13.85 | 0.00 | - | 1 | 23 | 0.00% |
| XLF241115C00029000 | 2024-06-07 11:00AM EDT | 2024-11-15 | 13.05 | 11.85 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF250117C00029000 | 2024-07-02 3:31PM EDT | 2025-01-17 | 13.30 | 12.55 | 17.30 | 0.00 | - | 1 | 355 | 83.69% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 0.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 34.88% |
| XLF251219C00029000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 14.97 | 12.80 | 16.50 | 0.00 | - | 20 | 59 | 42.41% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 25.39% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 119.53% |
| XLF240920P00029000 | 2024-07-05 2:38PM EDT | 2024-09-20 | 0.02 | 0.00 | 2.28 | 0.00 | - | 3 | 3,189 | 101.86% |
| XLF240930P00029000 | 2024-06-18 10:01AM EDT | 2024-09-30 | 0.05 | 0.01 | 0.11 | 0.00 | - | 20 | 162 | 52.44% |
| XLF241018P00029000 | 2024-06-20 12:38PM EDT | 2024-10-18 | 0.06 | 0.03 | 3.40 | 0.00 | - | - | 8 | 96.63% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 42.68% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 43.80% |
| XLF250117P00029000 | 2024-07-16 3:40PM EDT | 2025-01-17 | 0.08 | 0.00 | 1.00 | 0.00 | - | 399 | 13,560 | 55.13% |
| XLF250331P00029000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 0.20 | 0.00 | 0.49 | 0.00 | - | - | 5 | 37.50% |
| XLF250620P00029000 | 2024-06-26 10:34AM EDT | 2025-06-20 | 0.28 | 0.18 | 0.25 | 0.00 | - | 109 | 780 | 27.69% |
| XLF251017P00029000 | 2024-06-11 2:03PM EDT | 2025-10-17 | 0.46 | 0.10 | 0.61 | 0.00 | - | 30 | 10 | 29.64% |
| XLF251219P00029000 | 2024-07-10 11:58AM EDT | 2025-12-19 | 0.45 | 0.00 | 5.00 | 0.00 | - | 100 | 3,319 | 65.01% |
| XLF260116P00029000 | 2024-06-24 12:59PM EDT | 2026-01-16 | 0.48 | 0.00 | 1.00 | 0.00 | - | 3 | 9,425 | 31.42% |
| XLF261218P00029000 | 2024-06-11 3:42PM EDT | 2026-12-18 | 0.99 | 0.00 | 1.17 | 0.00 | - | 1 | 52 | 26.01% |
