Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.285,43 +199,63 (+0,52%) Gold
2.350,40 +7,90 (+0,34%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.753,18 -615,93 (-1,02%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Strike:39.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00039000 | 2024-04-26 1:07PM EDT | 2024-04-26 | 1.93 | 1.85 | 1.98 | -0.14 | -6.80% | 12 | 227 | 69.92% |
| XLF240503C00039000 | 2024-04-26 2:09PM EDT | 2024-05-03 | 1.99 | 1.98 | 2.05 | -0.29 | -12.72% | 6 | 30 | 30.66% |
| XLF240510C00039000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 2.06 | 2.01 | 2.11 | +0.29 | +16.38% | 1 | 71 | 25.39% |
| XLF240517C00039000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 2.18 | 2.13 | 2.18 | +0.25 | +12.95% | 32 | 1,023 | 23.58% |
| XLF240524C00039000 | 2024-04-25 11:59AM EDT | 2024-05-24 | 2.18 | 2.23 | 2.53 | 0.00 | - | 12 | 31 | 30.37% |
| XLF240621C00039000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 2.43 | 2.53 | 2.57 | +0.01 | +0.41% | 20 | 21,039 | 22.41% |
| XLF240628C00039000 | 2024-04-25 12:29PM EDT | 2024-06-28 | 2.55 | 2.55 | 2.62 | 0.00 | - | 10 | 1,559 | 22.00% |
| XLF240719C00039000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 2.67 | 2.70 | 2.75 | +0.18 | +7.23% | 2 | 4,762 | 21.00% |
| XLF240816C00039000 | 2024-04-26 12:41PM EDT | 2024-08-16 | 3.01 | 2.98 | 3.05 | +0.20 | +7.12% | 13 | 736 | 21.92% |
| XLF240920C00039000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 3.48 | 3.30 | 3.40 | 0.00 | - | 47 | 20,313 | 22.85% |
| XLF240930C00039000 | 2024-04-25 10:22AM EDT | 2024-09-30 | 3.15 | 3.30 | 3.45 | 0.00 | - | 20 | 120 | 22.61% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 3.50 | 3.55 | 0.00 | - | 1 | 221 | 22.39% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 3.80 | 3.90 | 0.00 | - | 300 | 600 | 23.85% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 4.10 | 4.20 | 0.00 | - | 300 | 407 | 24.46% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 33.28% |
| XLF250117C00039000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 4.20 | 4.25 | 4.30 | +0.40 | +10.53% | 1 | 7,503 | 23.90% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 2025-03-21 | 4.00 | 4.10 | 5.60 | 0.00 | - | 110 | 120 | 30.31% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 3.00 | 4.90 | 0.00 | - | 7 | 7 | 25.20% |
| XLF250620C00039000 | 2024-04-25 12:44PM EDT | 2025-06-20 | 5.33 | 5.35 | 5.45 | 0.00 | - | 1 | 893 | 25.93% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 31.62% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 6.30 | 6.50 | 0.00 | - | 222 | 312 | 26.92% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 6.45 | 4.90 | 6.55 | -0.20 | -3.01% | 3 | 359 | 26.55% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 28.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00039000 | 2024-04-26 10:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 701 | 46.88% |
| XLF240503P00039000 | 2024-04-26 12:04PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 148 | 3,797 | 20.70% |
| XLF240510P00039000 | 2024-04-26 11:20AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 51 | 304 | 17.68% |
| XLF240517P00039000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 264 | 40,390 | 16.80% |
| XLF240524P00039000 | 2024-04-26 2:08PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 4 | 307 | 16.65% |
| XLF240531P00039000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 12 | 208 | 15.92% |
| XLF240621P00039000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.02 | -6.45% | 3,874 | 73,173 | 14.99% |
| XLF240628P00039000 | 2024-04-25 9:55AM EDT | 2024-06-28 | 0.46 | 0.33 | 0.36 | 0.00 | - | 1 | 686 | 15.77% |
| XLF240719P00039000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 0.47 | 0.44 | 0.45 | -0.03 | -6.00% | 76 | 2,427 | 15.16% |
| XLF240816P00039000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 0.86 | 0.55 | 0.57 | 0.00 | - | 21 | 3,580 | 14.80% |
| XLF240920P00039000 | 2024-04-26 3:00PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.71 | -0.02 | -2.67% | 135 | 27,390 | 14.53% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.74 | 0.77 | 0.00 | - | 16 | 115 | 14.72% |
| XLF241018P00039000 | 2024-04-25 1:03PM EDT | 2024-10-18 | 0.90 | 0.85 | 0.87 | -0.03 | -3.23% | 23 | 682 | 14.97% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.47 | 1.00 | 1.02 | 0.00 | - | 64 | 1,847 | 15.28% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 1.12 | 1.14 | 0.00 | - | 1 | 4,731 | 15.14% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 1.17 | 1.21 | 0.00 | - | 1 | 80 | 15.37% |
| XLF250117P00039000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 1.28 | 1.23 | 1.25 | 0.00 | - | 146 | 47,088 | 15.19% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 1.51 | 1.45 | 1.52 | +0.13 | +9.42% | 1 | 211 | 15.56% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 2025-06-20 | 1.84 | 1.74 | 1.79 | 0.00 | - | 1 | 26 | 15.44% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 15.14% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 2025-12-19 | 2.20 | 2.19 | 2.24 | 0.00 | - | 1 | 7,738 | 15.19% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.74 | 2.30 | 0.00 | - | 1 | 30 | 15.15% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.74 | 2.90 | 0.00 | - | 10 | 10 | 14.62% |
