Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
17.955,25 -133,45 (-0,74%) Euro Stoxx 50
4.947,66 -42,22 (-0,85%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.342,00 +3,60 (+0,15%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.593,62 -2.420,45 (-3,90%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:46.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00046000 | 2024-04-17 4:00PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| XLF240503C00046000 | 2024-04-05 2:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLF240517C00046000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 327 | 12.50% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4,816 | 6.25% |
| XLF240628C00046000 | 2024-04-22 2:12PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,557 | 6.25% |
| XLF240719C00046000 | 2024-04-23 11:00AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 3.13% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 52 | 57 | 3.13% |
| XLF241115C00046000 | 2024-04-16 9:49AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 176 | 4,114 | 3.13% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 2024-12-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 3.13% |
| XLF250117C00046000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 20,942 | 3.13% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 638 | 3.13% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 45 | 151 | 3.13% |
| XLF251219C00046000 | 2024-04-11 10:47AM EDT | 2025-12-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 536 | 564 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00046000 | 2024-04-24 2:30PM EDT | 2024-04-26 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240816P00046000 | 2024-04-15 1:57PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50 | 21 | 0.00% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 278 | 156 | 0.00% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 0.00% |
| XLF251017P00046000 | 2024-04-16 10:44AM EDT | 2025-10-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 148 | 0.00% |
