Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.026,22 +108,94 (+0,61%) Euro Stoxx 50
4.969,15 +30,14 (+0,61%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,20 +15,70 (+0,67%) EUR/USD
1,0742 +0,0009 (+0,09%) Bitcoin EUR
59.987,77 +341,89 (+0,57%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00030000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240503C00030000 | 2024-04-10 3:02PM EDT | 2024-05-03 | 10.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240517C00030000 | 2024-04-12 1:22PM EDT | 2024-05-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 2024-06-28 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 2024-08-16 | 11.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 2024-09-20 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 68.51% |
| XLF240930C00030000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.90 | 8.70 | 13.50 | 0.00 | - | 1 | 15 | 73.32% |
| XLF250117C00030000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 2025-10-17 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 20.09% |
| XLF251219C00030000 | 2024-01-16 1:06PM EDT | 2025-12-19 | 10.10 | 12.05 | 13.00 | 0.00 | - | 1 | 0 | 33.91% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 2026-12-18 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 46.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240621P00030000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,050 | 0 | 25.00% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240719P00030000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLF240816P00030000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLF240920P00030000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF241115P00030000 | 2024-04-23 1:10PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF241220P00030000 | 2024-04-23 11:14AM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241231P00030000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250117P00030000 | 2024-04-23 11:07AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 2025-03-21 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 28.57% |
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF250620P00030000 | 2024-04-16 2:26PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLF251017P00030000 | 2024-04-19 2:50PM EDT | 2025-10-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 2025-12-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6,492 | 6.25% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF261218P00030000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
