Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.079,07 -861,51 (-1,44%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00040000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 1.02 | 0.74 | 1.20 | -0.06 | -5.56% | 77 | 439 | 32.13% |
| XLF240510C00040000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 1.06 | 0.31 | 1.90 | -0.33 | -23.74% | 21 | 90 | 46.05% |
| XLF240517C00040000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.23 | +0.01 | +0.81% | 35 | 18,071 | 19.39% |
| XLF240524C00040000 | 2024-04-25 1:29PM EDT | 2024-05-24 | 1.32 | 1.11 | 1.61 | 0.00 | - | 3 | 105 | 25.83% |
| XLF240531C00040000 | 2024-04-25 3:27PM EDT | 2024-05-31 | 1.74 | 0.98 | 2.04 | 0.00 | - | 7 | 21 | 31.98% |
| XLF240621C00040000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.66 | 1.50 | 1.89 | -0.11 | -6.21% | 46 | 76,459 | 22.85% |
| XLF240628C00040000 | 2024-04-23 3:35PM EDT | 2024-06-28 | 1.97 | 0.33 | 4.75 | 0.00 | - | 6 | 381 | 64.80% |
| XLF240719C00040000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 1.89 | 0.15 | 2.35 | +0.13 | +7.39% | 5 | 1,507 | 24.73% |
| XLF240816C00040000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 2.25 | 1.49 | 3.40 | -0.05 | -2.17% | 6 | 682 | 33.33% |
| XLF240920C00040000 | 2024-04-26 11:01AM EDT | 2024-09-20 | 2.56 | 1.00 | 3.20 | -0.20 | -7.25% | 2 | 40,289 | 27.10% |
| XLF240930C00040000 | 2024-04-26 1:44PM EDT | 2024-09-30 | 2.61 | 0.48 | 5.00 | +0.21 | +8.75% | 1 | 144 | 43.43% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 2.90 | 1.89 | 3.85 | 0.00 | - | 1 | 15 | 30.73% |
| XLF241115C00040000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 3.00 | 1.54 | 5.00 | -0.10 | -3.23% | 6 | 764 | 38.21% |
| XLF241220C00040000 | 2024-04-26 12:36PM EDT | 2024-12-20 | 3.40 | 3.00 | 4.50 | -0.20 | -5.56% | 1 | 8,641 | 31.40% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 2024-12-31 | 4.15 | 2.21 | 4.55 | 0.00 | - | 4 | 36 | 31.07% |
| XLF250117C00040000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 3.51 | 3.45 | 4.20 | +0.01 | +0.29% | 4 | 132,731 | 27.49% |
| XLF250321C00040000 | 2024-04-25 1:34PM EDT | 2025-03-21 | 4.10 | 2.42 | 6.50 | 0.00 | - | 9 | 78 | 39.97% |
| XLF250331C00040000 | 2024-04-17 12:15PM EDT | 2025-03-31 | 3.35 | 2.50 | 6.50 | 0.00 | - | - | 1 | 39.37% |
| XLF250620C00040000 | 2024-04-25 1:09PM EDT | 2025-06-20 | 4.66 | 3.55 | 7.00 | 0.00 | - | 3,000 | 7,247 | 38.32% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 3.15 | 7.60 | 0.00 | - | 47 | 314 | 36.96% |
| XLF251219C00040000 | 2024-04-25 9:48AM EDT | 2025-12-19 | 5.67 | 3.80 | 6.80 | 0.00 | - | 1 | 11,079 | 31.02% |
| XLF260116C00040000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 5.80 | 4.65 | 6.55 | +0.15 | +2.65% | 6 | 10,248 | 29.11% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 2026-12-18 | 6.88 | 6.20 | 9.25 | 0.00 | - | 2 | 8,129 | 34.10% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00040000 | 2024-04-26 4:12PM EDT | 2024-05-03 | 0.12 | 0.08 | 0.18 | +0.01 | +9.09% | 1,209 | 2,162 | 21.68% |
| XLF240510P00040000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.24 | -0.02 | -10.53% | 346 | 1,069 | 17.63% |
| XLF240517P00040000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.29 | -0.02 | -7.69% | 353 | 32,823 | 15.92% |
| XLF240524P00040000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.32 | 0.20 | 0.47 | -0.03 | -8.57% | 417 | 3,680 | 18.26% |
| XLF240531P00040000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.33 | 0.25 | 1.40 | -0.03 | -8.33% | 17 | 96 | 35.69% |
| XLF240621P00040000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.53 | 0.00 | - | 10,078 | 113,472 | 13.94% |
| XLF240628P00040000 | 2024-04-26 2:35PM EDT | 2024-06-28 | 0.57 | 0.11 | 1.12 | 0.00 | - | 4 | 3,693 | 22.32% |
| XLF240719P00040000 | 2024-04-26 1:47PM EDT | 2024-07-19 | 0.70 | 0.32 | 1.19 | -0.04 | -5.41% | 2,325 | 4,725 | 20.26% |
| XLF240816P00040000 | 2024-04-26 2:11PM EDT | 2024-08-16 | 0.81 | 0.05 | 1.05 | -0.01 | -1.22% | 17 | 4,075 | 15.94% |
| XLF240920P00040000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 0.99 | 0.91 | 1.57 | +0.01 | +1.02% | 1,807 | 41,360 | 19.10% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 1.50 | 0.24 | 1.75 | 0.00 | - | 62 | 214 | 20.22% |
| XLF241018P00040000 | 2024-04-26 3:18PM EDT | 2024-10-18 | 1.14 | 0.42 | 1.39 | -0.02 | -1.72% | 71 | 1,626 | 15.87% |
| XLF241115P00040000 | 2024-04-24 10:43AM EDT | 2024-11-15 | 1.31 | 0.43 | 1.94 | 0.00 | - | 5 | 500 | 19.39% |
| XLF241220P00040000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 1.44 | 1.41 | 2.30 | +0.02 | +1.41% | 1 | 7,390 | 20.70% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 2024-12-31 | 1.68 | 1.41 | 2.18 | 0.00 | - | 1 | 132 | 19.32% |
| XLF250117P00040000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 1.53 | 1.35 | 1.81 | -0.17 | -10.00% | 1 | 68,618 | 15.98% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 2025-03-21 | 1.65 | 0.13 | 2.48 | 0.00 | - | 1 | 15 | 18.80% |
| XLF250620P00040000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 2.23 | 1.19 | 2.54 | 0.00 | - | 1 | 195 | 16.99% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 1.48 | 5.00 | 0.00 | - | 7 | 70 | 27.71% |
| XLF251219P00040000 | 2024-04-25 3:12PM EDT | 2025-12-19 | 2.52 | 2.26 | 3.05 | 0.00 | - | 2 | 20,264 | 16.69% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 2.60 | 2.35 | 2.87 | -0.06 | -2.26% | 1 | 8,613 | 15.45% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 0.59 | 5.50 | 0.00 | - | 5 | 18 | 22.65% |
