Deutsche Märkte öffnen in 3 Stunden 23 Minuten
Nikkei 225
38.366,26 +163,89 (+0,43%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.288,50 -1.093,43 (-1,87%) CMC Crypto 200
1.310,71 +16,03 (+1,24%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.40 | +0.16 | +12.90% | 2 | 758 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 142 | 3,334 |
| 1.49 | +0.12 | +8.76% | 26 | 18,843 | 2024-05-17 | 0.04 | -0.02 | -33.33% | 3,032 | 43,460 |
| 1.58 | +0.11 | +7.48% | 3 | 106 | 2024-05-24 | 0.09 | -0.02 | -18.18% | 9 | 1,266 |
| 1.60 | +0.09 | +5.96% | 648 | 63 | 2024-05-31 | 0.11 | -0.04 | -26.67% | 10 | 239 |
| 1.58 | 0.00 | - | 2 | 6 | 2024-06-07 | 0.16 | -0.02 | -11.11% | 151 | 145 |
| 1.85 | +0.43 | +30.28% | 2 | 7 | 2024-06-14 | - | - | - | - | - |
| 1.90 | +0.13 | +7.34% | 24 | 79,414 | 2024-06-21 | 0.23 | -0.06 | -20.69% | 3,878 | 141,878 |
| 1.79 | +0.53 | +42.06% | 1 | 383 | 2024-06-28 | 0.31 | -0.07 | -18.42% | 3 | 11,873 |
| 1.93 | -0.01 | -0.52% | 1 | 1,487 | 2024-07-19 | 0.40 | -0.06 | -13.04% | 76 | 6,801 |
| 2.30 | 0.00 | - | 1 | 751 | 2024-08-16 | 0.55 | -0.07 | -11.29% | 101 | 4,180 |
| 2.75 | +0.11 | +4.17% | 5 | 40,220 | 2024-09-20 | 0.71 | -0.04 | -5.33% | 5 | 44,929 |
| 2.27 | 0.00 | - | 10 | 254 | 2024-09-30 | 0.80 | -0.03 | -3.61% | 2 | 217 |
| 2.90 | 0.00 | - | 1 | 15 | 2024-10-18 | 0.87 | -0.19 | -17.92% | 1 | 1,831 |
| 3.15 | 0.00 | - | 5 | 769 | 2024-11-15 | 1.05 | -0.31 | -22.79% | 7,000 | 6,781 |
| 3.09 | 0.00 | - | 10 | 8,651 | 2024-12-20 | 1.20 | -0.12 | -9.09% | 10 | 7,156 |
| 3.29 | 0.00 | - | 4 | 38 | 2024-12-31 | 1.44 | 0.00 | - | 2 | 134 |
| 3.70 | +0.11 | +3.06% | 19 | 132,708 | 2025-01-17 | 1.29 | -0.10 | -7.19% | 2,270 | 65,472 |
| 4.00 | 0.00 | - | 17 | 96 | 2025-03-21 | 1.65 | 0.00 | - | 1 | 15 |
| 4.18 | 0.00 | - | 8 | 8 | 2025-03-31 | - | - | - | - | - |
| 4.22 | 0.00 | - | 1 | 7,247 | 2025-06-20 | 2.23 | 0.00 | - | 1 | 195 |
| 4.60 | 0.00 | - | 47 | 314 | 2025-10-17 | 2.82 | 0.00 | - | 7 | 70 |
| 5.65 | 0.00 | - | 1 | 11,078 | 2025-12-19 | 2.37 | -0.07 | -2.87% | 414 | 20,651 |
| 6.00 | +0.13 | +2.21% | 1 | 10,245 | 2026-01-16 | 2.44 | +0.07 | +2.95% | 5 | 8,615 |
| 7.24 | 0.00 | - | 2 | 8,132 | 2026-12-18 | 3.39 | 0.00 | - | 5 | 18 |
