Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.366,42 +626,05 (+1,01%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00036000 | 2024-07-23 10:24AM EDT | 2024-08-02 | 7.35 | 5.00 | 9.90 | 0.00 | - | - | 1 | 70.31% |
| XLF240816C00036000 | 2024-07-17 3:52PM EDT | 2024-08-16 | 8.01 | 5.05 | 9.95 | 0.00 | - | 3,200 | 3,403 | 144.97% |
| XLF240823C00036000 | 2024-07-08 3:02PM EDT | 2024-08-23 | 5.81 | 5.05 | 9.90 | 0.00 | - | - | 7,999 | 124.22% |
| XLF240920C00036000 | 2024-07-26 2:57PM EDT | 2024-09-20 | 7.78 | 5.50 | 10.10 | +0.48 | +6.58% | 2 | 14,283 | 91.60% |
| XLF240930C00036000 | 2024-07-19 11:15AM EDT | 2024-09-30 | 7.40 | 5.50 | 10.35 | 0.00 | - | 1 | 98 | 88.70% |
| XLF241018C00036000 | 2024-07-05 2:31PM EDT | 2024-10-18 | 6.07 | 5.50 | 10.25 | 0.00 | - | 10 | 323 | 77.10% |
| XLF241115C00036000 | 2024-07-16 11:13AM EDT | 2024-11-15 | 8.14 | 5.55 | 10.50 | 0.00 | - | 1 | 359 | 70.04% |
| XLF241220C00036000 | 2024-07-25 12:50PM EDT | 2024-12-20 | 8.20 | 6.00 | 10.75 | 0.00 | - | 1 | 441 | 63.99% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF250117C00036000 | 2024-07-19 11:15AM EDT | 2025-01-17 | 7.98 | 6.00 | 10.80 | 0.00 | - | 1 | 48,888 | 59.17% |
| XLF250321C00036000 | 2024-07-19 11:02AM EDT | 2025-03-21 | 8.44 | 6.20 | 11.00 | 0.00 | - | 1 | 13 | 52.52% |
| XLF250620C00036000 | 2024-07-12 10:00AM EDT | 2025-06-20 | 7.80 | 7.05 | 10.40 | 0.00 | - | 6 | 6,375 | 40.10% |
| XLF250630C00036000 | 2024-07-24 11:10AM EDT | 2025-06-30 | 8.45 | 6.75 | 11.50 | 0.00 | - | 1 | 1 | 47.68% |
| XLF251017C00036000 | 2024-06-25 3:44PM EDT | 2025-10-17 | 8.15 | 8.40 | 10.95 | 0.00 | - | 3 | 186 | 37.94% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 7.60 | 11.05 | 0.00 | - | 1 | 333 | 36.12% |
| XLF260116C00036000 | 2024-07-25 10:29AM EDT | 2026-01-16 | 9.80 | 8.10 | 12.50 | 0.00 | - | 24 | 271 | 43.59% |
| XLF261218C00036000 | 2024-07-15 10:55AM EDT | 2026-12-18 | 10.80 | 9.00 | 13.50 | 0.00 | - | 2 | 2,268 | 38.71% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00036000 | 2024-07-01 2:38PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.19 | 0.00 | - | 85 | 438 | 82.42% |
| XLF240809P00036000 | 2024-07-02 11:33AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 60 | 73.63% |
| XLF240816P00036000 | 2024-07-25 11:14AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.62 | 0.00 | - | 31 | 4,619 | 63.09% |
| XLF240823P00036000 | 2024-07-24 1:02PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.66 | 0.00 | - | 30 | 8,194 | 55.57% |
| XLF240830P00036000 | 2024-07-22 11:55AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.63 | 0.00 | - | 50 | 110 | 60.94% |
| XLF240920P00036000 | 2024-07-26 9:58AM EDT | 2024-09-20 | 0.06 | 0.00 | 3.40 | -0.01 | -14.29% | 343 | 46,049 | 72.31% |
| XLF240930P00036000 | 2024-07-15 3:57PM EDT | 2024-09-30 | 0.08 | 0.00 | 1.06 | 0.00 | - | 1 | 81 | 54.05% |
| XLF241018P00036000 | 2024-07-25 12:45PM EDT | 2024-10-18 | 0.11 | 0.00 | 1.02 | 0.00 | - | 1 | 8,451 | 47.17% |
| XLF241115P00036000 | 2024-07-23 1:04PM EDT | 2024-11-15 | 0.17 | 0.00 | 4.60 | 0.00 | - | 888 | 7,338 | 59.52% |
| XLF241220P00036000 | 2024-07-22 12:50PM EDT | 2024-12-20 | 0.28 | 0.00 | 1.11 | 0.00 | - | 291 | 4,899 | 36.91% |
| XLF241231P00036000 | 2024-07-19 11:15AM EDT | 2024-12-31 | 0.32 | 0.00 | 1.05 | 0.00 | - | 12 | 89 | 34.79% |
| XLF250117P00036000 | 2024-07-23 11:19AM EDT | 2025-01-17 | 0.25 | 0.00 | 1.50 | 0.00 | - | 25 | 80,170 | 38.60% |
| XLF250321P00036000 | 2024-07-16 9:30AM EDT | 2025-03-21 | 0.41 | 0.16 | 1.31 | 0.00 | - | 3 | 4,353 | 31.14% |
| XLF250331P00036000 | 2024-07-15 11:11AM EDT | 2025-03-31 | 0.44 | 0.00 | 1.51 | 0.00 | - | 3 | 16 | 32.52% |
| XLF250620P00036000 | 2024-06-26 10:30AM EDT | 2025-06-20 | 0.93 | 0.59 | 0.65 | 0.00 | - | 885 | 8,618 | 20.12% |
| XLF251017P00036000 | 2024-06-10 1:11PM EDT | 2025-10-17 | 1.19 | 0.79 | 5.00 | 0.00 | - | 3 | 254 | 47.28% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 28.26% |
| XLF260116P00036000 | 2024-07-25 10:12AM EDT | 2026-01-16 | 1.08 | 0.10 | 5.00 | 0.00 | - | 4 | 190 | 43.10% |
| XLF261218P00036000 | 2024-06-25 9:49AM EDT | 2026-12-18 | 1.96 | 1.15 | 2.14 | 0.00 | - | 5 | 2,260 | 20.53% |
