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
56.417,43 -1.888,55 (-3,24%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 2024-05-17 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 0.00% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 80.32% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 76.03% |
| XLF240930C00031000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 48.34% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 9.50 | 14.00 | 0.00 | - | 15 | 2,937 | 62.01% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 40.98% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 49.66% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 2025-10-17 | 12.65 | 11.15 | 14.35 | 0.00 | - | 3 | 12 | 45.42% |
| XLF251219C00031000 | 2024-05-09 10:10AM EDT | 2025-12-19 | 12.80 | 11.45 | 14.50 | 0.00 | - | 5 | 13,151 | 43.91% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 26.61% |
| XLF261218C00031000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 13.04 | 12.10 | 15.40 | 0.00 | - | 19 | 22 | 39.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 381 | 81.25% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 96.00% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 13,223 | 47.27% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 129 | 51.37% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.24 | 0.00 | - | 35 | 321 | 47.07% |
| XLF240816P00031000 | 2024-05-10 9:44AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 1 | 666 | 30.27% |
| XLF240920P00031000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.28 | 0.00 | - | 24 | 7,899 | 35.40% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 30.08% |
| XLF241018P00031000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 66 | 25.78% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.01 | 0.33 | 0.00 | - | 34 | 895 | 30.96% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 0.25 | 0.03 | 0.17 | 0.00 | - | 10 | 9,941 | 24.32% |
| XLF241231P00031000 | 2024-04-29 10:04AM EDT | 2024-12-31 | 0.25 | 0.03 | 0.40 | 0.00 | - | 12 | 273 | 29.20% |
| XLF250117P00031000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.61 | 0.00 | - | 1,211 | 45,938 | 31.86% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.05 | 0.50 | 0.00 | - | - | 10 | 26.86% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 0.52 | 0.07 | 1.50 | 0.00 | - | 10 | 567 | 34.55% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 29.63% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 28.47% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.00 | 0.99 | 0.00 | - | 1 | 19 | 23.93% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 0.80 | 1.88 | 0.00 | - | 500 | 501 | 24.84% |
