Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00050000 | 2024-05-23 4:01PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.49 | 0.00 | - | 400 | 901 | 56.74% |
| XLF240920C00050000 | 2024-07-19 2:12PM EDT | 2024-09-20 | 0.02 | 0.00 | 1.68 | 0.00 | - | 10 | 248 | 57.40% |
| XLF240930C00050000 | 2024-07-25 3:07PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.60 | 0.00 | - | 103 | 276 | 34.33% |
| XLF241018C00050000 | 2024-07-23 11:45AM EDT | 2024-10-18 | 0.04 | 0.00 | 1.94 | 0.00 | - | 800 | 1,081 | 50.39% |
| XLF241115C00050000 | 2024-07-24 10:14AM EDT | 2024-11-15 | 0.09 | 0.03 | 0.15 | +0.02 | +28.57% | 8 | 851 | 17.63% |
| XLF241220C00050000 | 2024-07-18 10:08AM EDT | 2024-12-20 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2,500 | 2,822 | 65.23% |
| XLF241231C00050000 | 2024-07-22 3:26PM EDT | 2024-12-31 | 0.17 | 0.00 | 0.90 | 0.00 | - | 3 | 351 | 25.86% |
| XLF250117C00050000 | 2024-07-26 1:11PM EDT | 2025-01-17 | 0.21 | 0.06 | 0.30 | +0.01 | +5.00% | 58 | 19,413 | 16.90% |
| XLF250321C00050000 | 2024-06-18 12:18PM EDT | 2025-03-21 | 0.21 | 0.39 | 0.49 | 0.00 | - | 18 | 63 | 16.85% |
| XLF250331C00050000 | 2024-07-17 2:45PM EDT | 2025-03-31 | 0.54 | 0.05 | 0.97 | 0.00 | - | 2 | 23 | 21.27% |
| XLF250620C00050000 | 2024-07-26 9:46AM EDT | 2025-06-20 | 0.75 | 0.05 | 5.00 | +0.05 | +7.14% | 5 | 1,865 | 44.82% |
| XLF250630C00050000 | 2024-07-17 10:03AM EDT | 2025-06-30 | 0.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 44.17% |
| XLF251017C00050000 | 2024-07-22 2:43PM EDT | 2025-10-17 | 1.17 | 0.00 | 5.00 | 0.00 | - | 8 | 30 | 38.42% |
| XLF251219C00050000 | 2024-07-09 1:29PM EDT | 2025-12-19 | 1.17 | 0.00 | 5.00 | 0.00 | - | 1 | 549 | 35.97% |
| XLF260116C00050000 | 2024-07-24 3:42PM EDT | 2026-01-16 | 1.45 | 0.11 | 3.40 | 0.00 | - | 1 | 560 | 27.28% |
| XLF261218C00050000 | 2024-07-26 3:42PM EDT | 2026-12-18 | 3.00 | 2.70 | 3.75 | -0.10 | -3.23% | 16 | 351 | 22.75% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00050000 | 2024-06-28 12:40PM EDT | 2024-09-20 | 8.85 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 69.31% |
| XLF241018P00050000 | 2024-07-25 12:03PM EDT | 2024-10-18 | 6.89 | 4.05 | 9.00 | 0.00 | - | - | - | 56.59% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 64.09% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251017P00050000 | 2024-05-10 10:22AM EDT | 2025-10-17 | 8.15 | 6.00 | 11.00 | 0.00 | - | - | 13 | 35.34% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 56.73% |
| XLF260116P00050000 | 2024-07-05 12:05PM EDT | 2026-01-16 | 8.60 | 4.00 | 9.00 | 0.00 | - | 1 | 6 | 22.36% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 30.93% |
