Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
17.860,80 +123,44 (+0,70%) Euro Stoxx 50
4.936,85 +18,76 (+0,38%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,10 -31,30 (-1,33%) EUR/USD
1,0648 -0,0008 (-0,07%) Bitcoin EUR
62.373,89 +56,58 (+0,09%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240510C00032000 | 2024-04-01 10:50AM EDT | 2024-05-10 | 10.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00032000 | 2024-04-08 10:14AM EDT | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 88.57% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 90.19% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 33.94% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 36.77% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 29.76% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 36.98% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 35.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00032000 | 2024-04-15 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240510P00032000 | 2024-04-17 10:06AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240517P00032000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF240816P00032000 | 2024-04-19 2:03PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLF240920P00032000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 12.50% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 31.93% |
| XLF241018P00032000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241115P00032000 | 2024-04-22 9:32AM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLF241220P00032000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF241231P00032000 | 2024-02-20 10:58AM EDT | 2024-12-31 | 0.54 | 0.00 | 4.85 | 0.00 | - | - | 2 | 72.20% |
| XLF250117P00032000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| XLF250620P00032000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
