Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
37.084,41 -995,29 (-2,61%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.614,82 +293,04 (+0,50%) CMC Crypto 200
1.277,71 +392,17 (+42,66%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00041000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,223 | 36,900 | 31.25% |
| XLF240426C00041000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 115 | 702 | 17.58% |
| XLF240503C00041000 | 2024-04-18 11:58AM EDT | 2024-05-03 | 0.20 | 0.09 | 0.23 | +0.05 | +33.33% | 1,409 | 506 | 20.02% |
| XLF240510C00041000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.24 | 0.09 | 0.26 | +0.01 | +4.35% | 7 | 624 | 17.53% |
| XLF240517C00041000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 2,319 | 23,744 | 17.14% |
| XLF240524C00041000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 0.39 | 0.34 | 0.46 | -0.05 | -11.36% | 13 | 70 | 18.36% |
| XLF240621C00041000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 0.68 | 0.58 | 0.82 | +0.02 | +3.03% | 143 | 36,317 | 19.61% |
| XLF240628C00041000 | 2024-04-15 3:36PM EDT | 2024-06-28 | 0.81 | 0.52 | 2.50 | 0.00 | - | 1 | 610 | 42.94% |
| XLF240719C00041000 | 2024-04-18 1:32PM EDT | 2024-07-19 | 0.94 | 0.85 | 1.11 | +0.07 | +8.05% | 146 | 2,797 | 20.12% |
| XLF240816C00041000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 1.18 | 1.07 | 1.25 | +0.03 | +2.61% | 9 | 334 | 19.19% |
| XLF240920C00041000 | 2024-04-18 2:04PM EDT | 2024-09-20 | 1.47 | 0.28 | 1.59 | -0.06 | -3.92% | 193 | 27,036 | 20.22% |
| XLF240930C00041000 | 2024-04-17 1:02PM EDT | 2024-09-30 | 1.46 | 1.48 | 1.58 | 0.00 | - | 4 | 61 | 19.51% |
| XLF241018C00041000 | 2024-04-15 11:35AM EDT | 2024-10-18 | 2.00 | 1.59 | 1.77 | 0.00 | - | 15 | 15 | 20.23% |
| XLF241115C00041000 | 2024-04-17 3:52PM EDT | 2024-11-15 | 1.94 | 1.77 | 4.95 | 0.00 | - | 6,131 | 8,814 | 45.22% |
| XLF241220C00041000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 2.47 | 2.19 | 2.47 | +0.22 | +9.78% | 2 | 3,079 | 22.83% |
| XLF241231C00041000 | 2024-04-17 11:07AM EDT | 2024-12-31 | 2.28 | 2.07 | 2.75 | 0.00 | - | 2 | 44 | 24.44% |
| XLF250117C00041000 | 2024-04-18 1:34PM EDT | 2025-01-17 | 2.42 | 2.35 | 2.62 | +0.07 | +2.98% | 6 | 160,070 | 22.73% |
| XLF250321C00041000 | 2024-04-18 1:34PM EDT | 2025-03-21 | 2.94 | 2.79 | 3.85 | +0.08 | +2.80% | 6 | 15 | 28.55% |
| XLF250620C00041000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 3.35 | 2.88 | 4.55 | 0.00 | - | 466 | 4,251 | 29.41% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 3.00 | 5.20 | 0.00 | - | 5 | 8 | 29.36% |
| XLF251219C00041000 | 2024-04-10 10:11AM EDT | 2025-12-19 | 5.40 | 3.40 | 5.00 | 0.00 | - | 1 | 330 | 26.82% |
| XLF260116C00041000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 4.55 | 3.50 | 5.70 | +0.15 | +3.41% | 108 | 209 | 29.58% |
| XLF261218C00041000 | 2024-04-12 10:19AM EDT | 2026-12-18 | 6.40 | 4.95 | 7.30 | 0.00 | - | 12 | 119 | 30.18% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00041000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 1.15 | 0.77 | 1.66 | +0.15 | +15.00% | 923 | 15,776 | 114.26% |
| XLF240426P00041000 | 2024-04-18 10:50AM EDT | 2024-04-26 | 1.20 | 0.94 | 1.51 | -0.06 | -4.76% | 70 | 490 | 33.20% |
| XLF240503P00041000 | 2024-04-18 2:19PM EDT | 2024-05-03 | 1.25 | 0.99 | 1.65 | -0.08 | -6.02% | 39 | 83 | 29.15% |
| XLF240510P00041000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 1.18 | 1.04 | 1.50 | -0.20 | -14.49% | 17 | 257 | 19.68% |
| XLF240517P00041000 | 2024-04-18 2:44PM EDT | 2024-05-17 | 1.34 | 1.13 | 1.55 | -0.10 | -6.94% | 276 | 33,991 | 18.46% |
| XLF240524P00041000 | 2024-04-18 1:38PM EDT | 2024-05-24 | 1.40 | 1.12 | 2.07 | -0.10 | -6.67% | 2 | 19 | 27.83% |
| XLF240621P00041000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 1.50 | 1.41 | 1.75 | -0.09 | -5.66% | 87 | 42,419 | 15.77% |
| XLF240628P00041000 | 2024-04-18 1:43PM EDT | 2024-06-28 | 1.63 | 1.48 | 1.80 | -0.01 | -0.61% | 19 | 5,055 | 15.75% |
| XLF240719P00041000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 1.72 | 1.60 | 2.03 | -0.04 | -2.27% | 10 | 1,318 | 16.90% |
| XLF240816P00041000 | 2024-04-15 12:32PM EDT | 2024-08-16 | 1.66 | 1.73 | 1.93 | 0.00 | - | 21 | 761 | 13.65% |
| XLF240920P00041000 | 2024-04-18 11:24AM EDT | 2024-09-20 | 1.77 | 1.74 | 2.39 | -0.34 | -16.11% | 7 | 59,737 | 16.60% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 1.92 | 2.12 | -0.32 | -14.95% | 46 | 75 | 13.50% |
| XLF241018P00041000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 2.06 | 1.81 | 2.18 | -0.15 | -6.79% | 1 | 217 | 13.37% |
| XLF241115P00041000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 2.21 | 2.15 | 2.31 | -0.07 | -3.07% | 1 | 896 | 13.56% |
| XLF241220P00041000 | 2024-04-17 10:54AM EDT | 2024-12-20 | 2.50 | 1.77 | 3.20 | 0.00 | - | 400 | 4,996 | 19.47% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 0.48 | 2.88 | 0.00 | - | 1 | 11 | 16.63% |
| XLF250117P00041000 | 2024-04-18 1:34PM EDT | 2025-01-17 | 2.50 | 2.41 | 2.74 | -0.04 | -1.57% | 6 | 49,497 | 15.09% |
| XLF250321P00041000 | 2024-04-18 1:34PM EDT | 2025-03-21 | 2.72 | 1.71 | 2.83 | -0.02 | -0.73% | 6 | 26 | 14.20% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 3.00 | 2.73 | 3.65 | 0.00 | - | 149 | 1,250 | 17.40% |
| XLF251017P00041000 | 2024-04-18 9:52AM EDT | 2025-10-17 | 3.25 | 2.83 | 4.35 | -1.05 | -24.42% | 3 | 90 | 18.99% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 2.86 | 4.50 | 0.00 | - | 258 | 293 | 18.71% |
| XLF260116P00041000 | 2024-04-17 2:17PM EDT | 2026-01-16 | 3.55 | 2.87 | 4.55 | 0.00 | - | 141 | 160 | 18.54% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 13.86% |
