Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.480,71 -1.828,77 (-3,14%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00045000 | 2024-05-09 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,222 | 25.00% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 19.92% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 16.21% |
| XLF240621C00045000 | 2024-05-10 11:54AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 6,643 | 13.09% |
| XLF240628C00045000 | 2024-05-10 1:52PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 2 | 239 | 13.18% |
| XLF240719C00045000 | 2024-05-10 1:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.19 | +0.04 | +66.67% | 113 | 1,145 | 14.99% |
| XLF240816C00045000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.28 | +0.08 | +53.33% | 114 | 610 | 14.38% |
| XLF240920C00045000 | 2024-05-09 11:10AM EDT | 2024-09-20 | 0.35 | 0.05 | 0.62 | 0.00 | - | 145 | 7,169 | 16.97% |
| XLF240930C00045000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 0.32 | 0.08 | 0.68 | 0.00 | - | 10 | 142 | 17.07% |
| XLF241018C00045000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 0.43 | 0.20 | 0.67 | 0.00 | - | 26 | 193 | 15.97% |
| XLF241115C00045000 | 2024-05-09 12:32PM EDT | 2024-11-15 | 0.83 | 0.16 | 0.90 | +0.11 | +15.28% | 3 | 19,683 | 17.02% |
| XLF241220C00045000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 1.09 | 0.86 | 1.11 | +0.12 | +12.37% | 597 | 8,557 | 17.44% |
| XLF241231C00045000 | 2024-05-09 10:54AM EDT | 2024-12-31 | 1.01 | 1.03 | 1.33 | 0.00 | - | 21 | 69 | 18.84% |
| XLF250117C00045000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 1.21 | 0.83 | 1.38 | +0.21 | +21.00% | 40 | 29,288 | 18.58% |
| XLF250321C00045000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 1.71 | 1.53 | 1.80 | +0.16 | +10.32% | 303 | 4,088 | 19.50% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 0.96 | 1.79 | 0.00 | - | 20 | 30 | 19.13% |
| XLF250620C00045000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 2.33 | 2.02 | 2.39 | +0.28 | +13.66% | 77 | 2,827 | 20.65% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 20.80% |
| XLF251219C00045000 | 2024-05-09 3:50PM EDT | 2025-12-19 | 3.19 | 3.30 | 5.75 | 0.00 | - | 1 | 227 | 33.11% |
| XLF260116C00045000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 3.30 | 1.00 | 6.00 | 0.00 | - | 385 | 2,213 | 33.50% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 3.85 | 6.20 | 0.00 | - | 2 | 343 | 27.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00045000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 3.19 | 2.81 | 4.20 | -0.86 | -21.23% | 1 | 1 | 57.42% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 2.91 | 3.35 | 0.00 | - | 2 | 2 | 19.04% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.55 | 5.05 | 0.00 | - | - | 1 | 50.83% |
| XLF240719P00045000 | 2024-05-10 9:31AM EDT | 2024-07-19 | 3.16 | 2.41 | 5.00 | +0.16 | +5.33% | 7 | 11 | 41.82% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 51.34% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 2.62 | 5.20 | 0.00 | - | 8 | 0 | 32.42% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 2.60 | 3.55 | 0.00 | - | 1 | 0 | 13.36% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 2024-10-18 | 4.05 | 3.15 | 4.25 | 0.00 | - | - | 589 | 20.29% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.85 | 4.35 | 0.00 | - | 1 | 0 | 19.65% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 29.31% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 3.35 | 4.05 | 0.00 | - | 1 | 44 | 14.59% |
| XLF250321P00045000 | 2024-05-10 10:59AM EDT | 2025-03-21 | 3.65 | 3.50 | 3.80 | -0.55 | -13.10% | 341 | 412 | 11.13% |
| XLF250620P00045000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 3.80 | 2.95 | 4.90 | -0.65 | -14.61% | 311 | 780 | 16.79% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 18.14% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.62 | 5.10 | -0.30 | -6.52% | 89 | 138 | 14.94% |
| XLF260116P00045000 | 2024-05-10 11:35AM EDT | 2026-01-16 | 4.35 | 2.00 | 5.50 | -0.20 | -4.40% | 7 | 146 | 16.51% |
| XLF261218P00045000 | 2024-05-10 12:14PM EDT | 2026-12-18 | 6.00 | 2.50 | 5.10 | +1.05 | +21.21% | 2 | 16 | 11.76% |
