Deutsche Märkte schließen in 7 Stunden 8 Minuten
DAX
18.219,53 +81,88 (+0,45%) Euro Stoxx 50
5.029,87 +21,70 (+0,43%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.332,00 -10,10 (-0,43%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.365,49 +527,95 (+0,85%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:38.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00038000 | 2024-04-22 1:14PM EDT | 2024-04-26 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240503C00038000 | 2024-04-18 11:54AM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF240510C00038000 | 2024-04-22 11:30AM EDT | 2024-05-10 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00038000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLF240524C00038000 | 2024-04-23 10:12AM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240621C00038000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240628C00038000 | 2024-04-23 11:48AM EDT | 2024-06-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719C00038000 | 2024-04-23 2:54PM EDT | 2024-07-19 | 3.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLF240920C00038000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240930C00038000 | 2024-04-12 1:57PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00038000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00038000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,064 | 0 | 25.00% |
| XLF240503P00038000 | 2024-04-23 12:24PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240510P00038000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| XLF240517P00038000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| XLF240524P00038000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240531P00038000 | 2024-04-18 12:15PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240621P00038000 | 2024-04-23 4:12PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| XLF240628P00038000 | 2024-04-23 2:21PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| XLF240719P00038000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XLF240816P00038000 | 2024-04-22 9:55AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF240920P00038000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLF240930P00038000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF241018P00038000 | 2024-04-15 12:46PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XLF241115P00038000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLF241220P00038000 | 2024-04-23 9:32AM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| XLF241231P00038000 | 2024-04-19 10:39AM EDT | 2024-12-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLF250117P00038000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF250620P00038000 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 19.23% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 2026-12-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
