Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
37.829,05 +200,57 (+0,53%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.055,55 +137,78 (+0,23%) CMC Crypto 200
1.394,96 +12,39 (+0,90%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00043000 | 2024-04-22 9:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 454 | 85.16% |
| XLF240503C00043000 | 2024-04-24 11:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,522 | 5,093 | 17.19% |
| XLF240510C00043000 | 2024-04-25 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 22 | 96 | 15.43% |
| XLF240517C00043000 | 2024-04-25 2:39PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.12 | -0.03 | -37.50% | 223 | 33,321 | 18.16% |
| XLF240524C00043000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.45 | -0.04 | -33.33% | 4 | 205 | 26.07% |
| XLF240531C00043000 | 2024-04-23 3:41PM EDT | 2024-05-31 | 0.19 | 0.01 | 0.26 | 0.00 | - | 6 | 29 | 18.56% |
| XLF240621C00043000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.27 | -0.07 | -20.59% | 5,081 | 43,672 | 14.94% |
| XLF240628C00043000 | 2024-04-25 11:44AM EDT | 2024-06-28 | 0.28 | 0.09 | 0.32 | -0.03 | -9.68% | 1 | 1,414 | 15.14% |
| XLF240719C00043000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 0.41 | 0.20 | 0.64 | -0.12 | -22.64% | 5 | 1,056 | 18.12% |
| XLF240816C00043000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 0.77 | 0.39 | 0.73 | -0.03 | -3.75% | 15 | 1,305 | 16.85% |
| XLF240920C00043000 | 2024-04-25 9:39AM EDT | 2024-09-20 | 0.98 | 0.74 | 1.04 | -0.05 | -4.85% | 3 | 74,420 | 17.99% |
| XLF240930C00043000 | 2024-04-22 3:42PM EDT | 2024-09-30 | 1.05 | 0.78 | 1.06 | 0.00 | - | 9 | 135 | 17.62% |
| XLF241018C00043000 | 2024-04-25 11:42AM EDT | 2024-10-18 | 1.10 | 0.18 | 1.84 | -0.16 | -12.70% | 576 | 1,206 | 23.88% |
| XLF241115C00043000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 1.57 | 0.75 | 1.55 | 0.00 | - | 2,591 | 9,188 | 19.73% |
| XLF241220C00043000 | 2024-04-17 10:49AM EDT | 2024-12-20 | 1.64 | 0.52 | 1.81 | +0.26 | +18.84% | 403 | 9,326 | 20.26% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 1.60 | 1.84 | 0.00 | - | 3 | 186 | 20.04% |
| XLF250117C00043000 | 2024-04-25 12:11PM EDT | 2025-01-17 | 1.83 | 1.63 | 1.99 | -0.12 | -6.15% | 43 | 183,410 | 20.48% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 2025-03-21 | 2.37 | 2.11 | 2.44 | 0.00 | - | 87 | 302 | 21.38% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 2.13 | 2.53 | 0.00 | - | 1 | 55 | 21.63% |
| XLF250620C00043000 | 2024-04-16 1:24PM EDT | 2025-06-20 | 2.49 | 0.63 | 3.10 | 0.00 | - | 43 | 2,540 | 22.72% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 1.00 | 4.65 | 0.00 | - | 176 | 174 | 27.87% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 30.91% |
| XLF260116C00043000 | 2024-03-26 10:52AM EDT | 2026-01-16 | 3.97 | 3.85 | 4.00 | -0.46 | -10.38% | 1 | 98 | 22.75% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 4.45 | 6.80 | 0.00 | - | 20 | 40 | 28.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00043000 | 2024-04-24 2:39PM EDT | 2024-04-26 | 1.95 | 0.41 | 2.84 | 0.00 | - | 22 | 9 | 177.73% |
| XLF240503P00043000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 2.40 | 1.46 | 2.91 | +0.55 | +29.73% | 7 | 14 | 66.11% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 2024-05-10 | 2.17 | 1.65 | 2.79 | 0.00 | - | - | 0 | 44.14% |
| XLF240517P00043000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 2.45 | 0.51 | 4.85 | +0.59 | +31.72% | 2 | 729 | 90.14% |
| XLF240524P00043000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 2.34 | 1.63 | 2.38 | -0.56 | -19.31% | 1 | 0 | 20.70% |
| XLF240621P00043000 | 2024-04-24 10:09AM EDT | 2024-06-21 | 1.95 | 1.71 | 3.00 | 0.00 | - | 5 | 1,092 | 26.32% |
| XLF240628P00043000 | 2024-04-15 10:53AM EDT | 2024-06-28 | 2.77 | 1.19 | 2.41 | 0.00 | - | 1 | 3 | 14.55% |
| XLF240719P00043000 | 2024-04-24 1:36PM EDT | 2024-07-19 | 2.35 | 1.61 | 2.56 | +0.22 | +10.33% | 1 | 441 | 15.09% |
| XLF240816P00043000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 2.65 | 2.27 | 2.60 | +0.46 | +21.00% | 20 | 195 | 13.65% |
| XLF240920P00043000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.71 | 2.31 | 3.05 | +0.39 | +16.81% | 5 | 136 | 16.87% |
| XLF240930P00043000 | 2024-04-12 2:29PM EDT | 2024-09-30 | 3.20 | 2.23 | 2.70 | 0.00 | - | 42 | 79 | 12.65% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 3.55 | 2.31 | 4.35 | 0.00 | - | - | 429 | 27.42% |
| XLF241115P00043000 | 2024-04-23 2:20PM EDT | 2024-11-15 | 2.57 | 2.50 | 4.85 | 0.00 | - | 1 | 50 | 29.61% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 2024-12-20 | 2.64 | 2.74 | 3.15 | 0.00 | - | 29 | 1,587 | 14.10% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 15.76% |
| XLF250117P00043000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 3.05 | 2.64 | 3.75 | +0.17 | +5.90% | 3,504 | 231,325 | 17.86% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 3.10 | 2.42 | 4.10 | 0.00 | - | 290 | 1,742 | 18.38% |
| XLF250331P00043000 | 2024-04-25 12:21PM EDT | 2025-03-31 | 3.15 | 2.93 | 3.30 | +0.55 | +21.15% | 1 | 1 | 12.84% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 2.85 | 4.40 | 0.00 | - | 107 | 175 | 18.02% |
| XLF251017P00043000 | 2023-10-23 9:56AM EDT | 2025-10-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 10.41% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 4.15 | 2.93 | 5.65 | 0.00 | - | 14 | 906 | 20.59% |
