Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.283,36 +721,78 (+2,03%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231208C00030500 | 2023-11-14 10:39AM EST | 30.50 | 4.19 | 3.55 | 6.25 | 0.00 | - | 1 | 1 | 143.16% |
| XLF231208C00032000 | 2023-11-30 3:42PM EST | 32.00 | 3.85 | 3.95 | 4.35 | 0.00 | - | 5 | 31 | 77.73% |
| XLF231208C00032500 | 2023-12-01 10:58AM EST | 32.50 | 3.44 | 3.30 | 3.90 | +0.61 | +21.55% | 2 | 43 | 75.98% |
| XLF231208C00033000 | 2023-11-30 3:44PM EST | 33.00 | 3.15 | 3.05 | 3.35 | +0.25 | +8.62% | 3 | 59 | 63.28% |
| XLF231208C00033500 | 2023-12-01 3:39PM EST | 33.50 | 2.68 | 2.51 | 2.88 | +0.95 | +54.91% | 7 | 145 | 58.59% |
| XLF231208C00034000 | 2023-12-01 3:16PM EST | 34.00 | 2.16 | 2.03 | 2.44 | +0.29 | +15.51% | 13 | 2,899 | 55.86% |
| XLF231208C00034500 | 2023-12-01 10:26AM EST | 34.50 | 1.68 | 1.38 | 1.88 | +0.33 | +24.44% | 11 | 447 | 42.97% |
| XLF231208C00035000 | 2023-12-01 3:34PM EST | 35.00 | 1.20 | 1.08 | 1.39 | +0.26 | +27.66% | 66 | 462 | 35.35% |
| XLF231208C00035500 | 2023-12-01 4:10PM EST | 35.50 | 0.79 | 0.68 | 0.91 | +0.25 | +46.30% | 4,224 | 4,575 | 27.64% |
| XLF231208C00036000 | 2023-12-01 4:13PM EST | 36.00 | 0.36 | 0.32 | 0.46 | +0.09 | +33.33% | 513 | 803 | 20.02% |
| XLF231208C00036500 | 2023-12-01 3:58PM EST | 36.50 | 0.12 | 0.03 | 0.15 | +0.06 | +100.00% | 447 | 157 | 15.33% |
| XLF231208C00037000 | 2023-12-01 3:59PM EST | 37.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 23 | 102 | 15.82% |
| XLF231208C00037500 | 2023-12-01 2:55PM EST | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 36 | 17.58% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231208P00024000 | 2023-10-31 2:21PM EST | 24.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 172.27% |
| XLF231208P00027000 | 2023-10-27 1:29PM EST | 27.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 8 | 109.38% |
| XLF231208P00028000 | 2023-11-10 9:43AM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 78.13% |
| XLF231208P00028500 | 2023-11-09 3:08PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| XLF231208P00029000 | 2023-10-30 2:48PM EST | 29.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 68.75% |
| XLF231208P00029500 | 2023-11-03 3:10PM EST | 29.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 62.50% |
| XLF231208P00030000 | 2023-11-09 2:00PM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 133 | 59.38% |
| XLF231208P00030500 | 2023-11-17 2:07PM EST | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,436 | 53.13% |
| XLF231208P00031000 | 2023-11-22 10:06AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 50.00% |
| XLF231208P00031500 | 2023-11-22 10:06AM EST | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 181 | 53.91% |
| XLF231208P00032000 | 2023-11-30 3:07PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 70 | 43.75% |
| XLF231208P00032500 | 2023-12-01 11:28AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 171 | 39.06% |
| XLF231208P00033000 | 2023-12-01 11:27AM EST | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 373 | 38.28% |
| XLF231208P00033500 | 2023-12-01 1:54PM EST | 33.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 32 | 670 | 32.81% |
| XLF231208P00034000 | 2023-11-30 10:56AM EST | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 260 | 27.34% |
| XLF231208P00034500 | 2023-12-01 1:54PM EST | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 1,359 | 22.27% |
| XLF231208P00035000 | 2023-12-01 1:51PM EST | 35.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 120 | 1,362 | 18.36% |
| XLF231208P00035500 | 2023-12-01 4:00PM EST | 35.50 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 2,941 | 1,110 | 15.82% |
| XLF231208P00036000 | 2023-12-01 3:50PM EST | 36.00 | 0.18 | 0.03 | 0.18 | -0.13 | -41.94% | 2,543 | 290 | 13.87% |
| XLF231208P00037000 | 2023-12-01 4:00PM EST | 37.00 | 0.90 | 0.82 | 1.06 | -0.20 | -18.18% | 78 | 1,515 | 29.30% |
| XLF231208P00038000 | 2023-11-17 11:39AM EST | 38.00 | 3.01 | 1.04 | 5.00 | 0.00 | - | 5 | 0 | 104.00% |
