Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
32.678,62 +276,21 (+0,85%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.815,31 +16,35 (+0,07%) CMC Crypto 200
562,98 +3,47 (+0,62%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00025000 | 2023-09-15 2:55PM EDT | 2023-09-29 | 9.90 | 8.65 | 8.90 | 0.00 | - | 10 | 0 | 126.56% |
| XLF231020C00025000 | 2023-07-07 11:28AM EDT | 2023-10-20 | 8.92 | 9.95 | 10.25 | 0.00 | - | 2 | 691 | 143.36% |
| XLF231117C00025000 | 2023-08-21 9:44AM EDT | 2023-11-17 | 9.20 | 9.75 | 10.25 | 0.00 | - | 2 | 2 | 96.34% |
| XLF231215C00025000 | 2023-07-26 12:22PM EDT | 2023-12-15 | 11.00 | 9.20 | 9.45 | 0.00 | - | 4 | 28 | 58.98% |
| XLF231229C00025000 | 2023-05-24 11:26AM EDT | 2023-12-29 | 7.90 | 8.30 | 8.60 | 0.00 | - | 10 | 25 | 0.00% |
| XLF240119C00025000 | 2023-09-20 11:00AM EDT | 2024-01-19 | 10.30 | 8.95 | 9.30 | 0.00 | - | 1 | 683 | 48.68% |
| XLF240315C00025000 | 2023-09-21 2:28PM EDT | 2024-03-15 | 9.76 | 9.25 | 9.60 | 0.00 | - | 1 | 256 | 46.36% |
| XLF240328C00025000 | 2023-09-19 11:06AM EDT | 2024-03-28 | 10.30 | 9.35 | 9.60 | 0.00 | - | 20 | 21 | 44.73% |
| XLF240419C00025000 | 2023-09-21 1:53PM EDT | 2024-04-19 | 9.80 | 9.40 | 9.70 | 0.00 | - | - | 1 | 44.04% |
| XLF240621C00025000 | 2023-09-22 9:52AM EDT | 2024-06-21 | 9.90 | 9.70 | 9.95 | 0.00 | - | 1 | 309 | 42.26% |
| XLF240628C00025000 | 2023-08-02 10:42AM EDT | 2024-06-28 | 11.00 | 10.60 | 10.70 | 0.00 | - | 9 | 18 | 51.05% |
| XLF240920C00025000 | 2023-09-01 9:41AM EDT | 2024-09-20 | 10.80 | 10.00 | 10.30 | 0.00 | - | 2 | 13 | 40.75% |
| XLF250117C00025000 | 2023-09-18 10:27AM EDT | 2025-01-17 | 11.30 | 10.35 | 10.65 | 0.00 | - | 1 | 529 | 38.79% |
| XLF250620C00025000 | 2023-06-30 9:33AM EDT | 2025-06-20 | 10.90 | 11.95 | 12.75 | 0.00 | - | 1 | 12 | 50.39% |
| XLF251219C00025000 | 2023-08-17 3:11PM EDT | 2025-12-19 | 11.79 | 12.15 | 12.90 | 0.00 | - | 1 | 47 | 45.44% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00025000 | 2023-09-15 3:42PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 96.88% |
| XLF231020P00025000 | 2023-09-20 2:22PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,978 | 46.88% |
| XLF231117P00025000 | 2023-09-21 3:30PM EDT | 2023-11-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 806 | 37.89% |
| XLF231215P00025000 | 2023-09-25 1:24PM EDT | 2023-12-15 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 10,776 | 33.20% |
| XLF231229P00025000 | 2023-09-25 2:07PM EDT | 2023-12-29 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 5 | 276 | 33.40% |
| XLF240119P00025000 | 2023-09-21 12:58PM EDT | 2024-01-19 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 2 | 52,723 | 31.54% |
| XLF240315P00025000 | 2023-09-20 3:32PM EDT | 2024-03-15 | 0.11 | 0.15 | 0.19 | 0.00 | - | 4 | 15,784 | 29.79% |
| XLF240328P00025000 | 2023-06-29 3:05PM EDT | 2024-03-28 | 0.27 | 0.18 | 0.21 | 0.00 | - | - | 1 | 29.44% |
| XLF240419P00025000 | 2023-09-15 1:42PM EDT | 2024-04-19 | 0.16 | 0.19 | 0.22 | 0.00 | - | - | 68 | 28.13% |
| XLF240621P00025000 | 2023-09-19 10:34AM EDT | 2024-06-21 | 0.21 | 0.28 | 0.31 | 0.00 | - | 525 | 30,779 | 26.91% |
| XLF240628P00025000 | 2023-09-22 9:34AM EDT | 2024-06-28 | 0.30 | 0.28 | 0.32 | 0.00 | - | - | 49 | 26.81% |
| XLF240920P00025000 | 2023-09-22 12:03PM EDT | 2024-09-20 | 0.43 | 0.40 | 0.47 | 0.00 | - | 150 | 1,719 | 26.22% |
| XLF250117P00025000 | 2023-09-25 3:31PM EDT | 2025-01-17 | 0.67 | 0.62 | 0.69 | +0.02 | +3.08% | 75 | 92,722 | 25.73% |
| XLF250620P00025000 | 2023-09-19 10:35AM EDT | 2025-06-20 | 0.78 | 0.78 | 0.92 | 0.00 | - | 1 | 6,615 | 24.83% |
| XLF251219P00025000 | 2023-09-07 3:49PM EDT | 2025-12-19 | 1.09 | 0.91 | 1.15 | 0.00 | - | 10 | 28,188 | 23.88% |
| XLF260116P00025000 | 2023-09-21 11:11AM EDT | 2026-01-16 | 1.03 | 0.95 | 1.19 | 0.00 | - | - | 3 | 23.80% |
