Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.158,61 +577,23 (+0,97%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00036000 | 2024-04-19 2:09PM EDT | 2024-04-19 | 4.35 | 4.25 | 4.55 | +0.50 | +12.99% | 52 | 2,411 | 110.94% |
| XLF240426C00036000 | 2024-04-18 10:14AM EDT | 2024-04-26 | 4.00 | 3.25 | 5.65 | 0.00 | - | 24 | 24 | 131.54% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 2024-05-03 | 5.85 | 3.35 | 5.65 | 0.00 | - | 4 | 5 | 96.04% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 3.40 | 5.65 | 0.00 | - | 1 | 0 | 79.30% |
| XLF240517C00036000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 4.47 | 3.50 | 5.75 | +0.50 | +12.59% | 1 | 172 | 71.83% |
| XLF240621C00036000 | 2024-04-19 12:33PM EDT | 2024-06-21 | 4.67 | 4.80 | 5.15 | 0.00 | - | 3 | 39,148 | 36.67% |
| XLF240628C00036000 | 2024-04-16 11:12AM EDT | 2024-06-28 | 4.25 | 3.90 | 6.40 | 0.00 | - | 1 | 554 | 57.01% |
| XLF240719C00036000 | 2024-04-18 11:08AM EDT | 2024-07-19 | 4.75 | 4.95 | 5.80 | 0.00 | - | 25 | 556 | 41.09% |
| XLF240816C00036000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 5.00 | 4.15 | 6.00 | 0.00 | - | 2 | 204 | 38.65% |
| XLF240920C00036000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 5.35 | 5.45 | 6.25 | +0.40 | +8.08% | 1 | 14,448 | 36.87% |
| XLF240930C00036000 | 2024-04-09 10:28AM EDT | 2024-09-30 | 6.65 | 4.45 | 6.60 | 0.00 | - | 10 | 96 | 39.58% |
| XLF241018C00036000 | 2024-04-18 9:48AM EDT | 2024-10-18 | 5.10 | 4.75 | 5.75 | 0.00 | - | 1 | 322 | 28.59% |
| XLF241115C00036000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 5.80 | 5.75 | 6.65 | +0.40 | +7.41% | 1 | 356 | 35.46% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 38.09% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 51.92% |
| XLF250117C00036000 | 2024-04-17 2:38PM EDT | 2025-01-17 | 5.80 | 4.30 | 6.30 | 0.00 | - | 39 | 52,310 | 28.15% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 5.95 | 7.80 | 0.00 | - | 1 | 1 | 36.60% |
| XLF250620C00036000 | 2024-04-16 10:44AM EDT | 2025-06-20 | 6.60 | 6.10 | 8.35 | 0.00 | - | 16 | 6,370 | 36.04% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 26.11% |
| XLF251219C00036000 | 2024-03-04 2:40PM EDT | 2025-12-19 | 8.25 | 8.95 | 11.50 | 0.00 | - | 1 | 332 | 47.18% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 35.05% |
| XLF261218C00036000 | 2024-02-15 2:12PM EDT | 2026-12-18 | 8.90 | 7.00 | 12.00 | 0.00 | - | 1 | 2,255 | 39.48% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00036000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37,969 | 90.63% |
| XLF240426P00036000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 82 | 39.06% |
| XLF240510P00036000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 72 | 27 | 41.41% |
| XLF240517P00036000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.22 | -0.01 | -14.29% | 2 | 10,314 | 34.67% |
| XLF240524P00036000 | 2024-04-12 10:37AM EDT | 2024-05-24 | 0.13 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 24.61% |
| XLF240621P00036000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.37 | -0.02 | -10.53% | 1,532 | 52,587 | 27.59% |
| XLF240628P00036000 | 2024-04-17 11:39AM EDT | 2024-06-28 | 0.27 | 0.01 | 0.38 | 0.00 | - | 25 | 609 | 26.42% |
| XLF240719P00036000 | 2024-04-19 2:24PM EDT | 2024-07-19 | 0.27 | 0.01 | 0.27 | -0.03 | -10.00% | 104 | 2,417 | 20.70% |
| XLF240816P00036000 | 2024-04-16 12:28PM EDT | 2024-08-16 | 0.44 | 0.13 | 0.55 | 0.00 | - | 100 | 720 | 23.29% |
| XLF240920P00036000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 0.46 | 0.25 | 0.65 | -0.03 | -6.12% | 393 | 43,925 | 21.92% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.27 | 0.70 | 0.00 | - | 1 | 59 | 21.92% |
| XLF241018P00036000 | 2024-04-18 10:51AM EDT | 2024-10-18 | 0.57 | 0.32 | 0.77 | 0.00 | - | 2 | 7,874 | 21.70% |
| XLF241115P00036000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 0.74 | 0.44 | 1.07 | 0.00 | - | 1 | 1,050 | 23.51% |
| XLF241220P00036000 | 2024-04-16 3:22PM EDT | 2024-12-20 | 0.89 | 0.75 | 0.99 | 0.00 | - | 57 | 307 | 20.97% |
| XLF241231P00036000 | 2024-03-21 3:01PM EDT | 2024-12-31 | 0.60 | 0.16 | 1.76 | 0.00 | - | 5 | 6 | 27.69% |
| XLF250117P00036000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 0.87 | 0.80 | 1.09 | -0.12 | -12.00% | 190 | 78,553 | 20.83% |
| XLF250620P00036000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 1.27 | 1.20 | 5.00 | -0.22 | -14.77% | 2 | 6,068 | 42.70% |
| XLF251017P00036000 | 2024-03-06 1:04PM EDT | 2025-10-17 | 1.55 | 1.09 | 1.87 | 0.00 | - | 1 | 251 | 19.64% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.39% |
| XLF260116P00036000 | 2024-03-22 11:23AM EDT | 2026-01-16 | 1.44 | 1.61 | 2.24 | 0.00 | - | 10 | 174 | 20.25% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 1.96 | 2.33 | 0.00 | - | 3 | 2,254 | 16.80% |
