Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.152,58 +14,93 (+0,08%) Euro Stoxx 50
5.020,71 +12,54 (+0,25%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.335,90 -6,20 (-0,26%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
61.880,85 -36,44 (-0,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240503C00035000 | 2024-04-16 11:49AM EDT | 2024-05-03 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| XLF240621C00035000 | 2024-04-23 2:29PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 903 | 42,375 | 0.00% |
| XLF240628C00035000 | 2024-04-19 2:38PM EDT | 2024-06-28 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| XLF240719C00035000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,751 | 0.00% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 33.84% |
| XLF241018C00035000 | 2024-04-05 1:57PM EDT | 2024-10-18 | 7.58 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| XLF241220C00035000 | 2024-04-23 12:06PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| XLF250117C00035000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 23 | 28,145 | 0.00% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 0.00% |
| XLF250620C00035000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5,696 | 0.00% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 14.99% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 7.35 | 11.00 | 0.00 | - | 5 | 12,912 | 39.05% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11,032 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 275 | 50.00% |
| XLF240503P00035000 | 2024-04-23 3:07PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 410 | 25.00% |
| XLF240510P00035000 | 2024-04-23 3:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 25.00% |
| XLF240517P00035000 | 2024-04-23 10:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,538 | 12.50% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 115 | 12.50% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XLF240621P00035000 | 2024-04-22 1:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 106 | 57,406 | 12.50% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 12.50% |
| XLF240719P00035000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 178 | 413 | 6.25% |
| XLF240816P00035000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,952 | 6.25% |
| XLF240920P00035000 | 2024-04-23 1:57PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 107,691 | 6.25% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| XLF241018P00035000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 6.25% |
| XLF241115P00035000 | 2024-04-23 2:38PM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,466 | 10,869 | 6.25% |
| XLF241220P00035000 | 2024-04-22 1:29PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 1,549 | 6.25% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 2024-12-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 569 | 1,079 | 6.25% |
| XLF250117P00035000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 73,390 | 6.25% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5,000 | 10,937 | 3.13% |
| XLF250620P00035000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,547 | 3.13% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 21.47% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 2025-12-19 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 19.83% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8,398 | 3.13% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6,029 | 3.13% |
