Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
38.817,48 +581,41 (+1,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.884,57 -665,23 (-1,12%) CMC Crypto 200
1.363,28 +50,65 (+3,86%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 6.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF240517C00034000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00034000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 65.75% |
| XLF240920C00034000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 52.27% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 28.96% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 52.93% |
| XLF250117C00034000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 8.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF250620C00034000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 37.13% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 39.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240607P00034000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| XLF240621P00034000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240719P00034000 | 2024-04-30 10:21AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| XLF240920P00034000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241018P00034000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLF241220P00034000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117P00034000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
