Deutsche Märkte geschlossen
Nikkei 225
31.237,94 -521,94 (-1,64%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.167,32 -455,41 (-1,71%) CMC Crypto 200
585,30 -4,68 (-0,79%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231006C00037000 | 2023-09-12 10:55AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 57.81% |
| XLF231013C00037000 | 2023-09-29 9:30AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 38.67% |
| XLF231020C00037000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,546 | 27.34% |
| XLF231027C00037000 | 2023-10-03 11:58AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 25.78% |
| XLF231103C00037000 | 2023-09-22 1:51PM EDT | 2023-11-03 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 4 | 22.66% |
| XLF231117C00037000 | 2023-10-03 2:32PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 3,568 | 20.12% |
| XLF231215C00037000 | 2023-10-03 4:14PM EDT | 2023-12-15 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 204 | 28,925 | 18.75% |
| XLF231229C00037000 | 2023-10-03 3:18PM EDT | 2023-12-29 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2 | 2,033 | 17.19% |
| XLF240119C00037000 | 2023-10-03 2:08PM EDT | 2024-01-19 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 18 | 46,052 | 17.43% |
| XLF240315C00037000 | 2023-10-03 2:57PM EDT | 2024-03-15 | 0.27 | 0.26 | 0.30 | 0.00 | - | 6 | 52,477 | 18.31% |
| XLF240328C00037000 | 2023-10-02 2:26PM EDT | 2024-03-28 | 0.31 | 0.27 | 0.33 | 0.00 | - | 1 | 1,048 | 18.16% |
| XLF240419C00037000 | 2023-10-02 2:27PM EDT | 2024-04-19 | 0.42 | 0.36 | 0.42 | 0.00 | - | 1 | 1,029 | 18.60% |
| XLF240621C00037000 | 2023-10-03 1:58PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.71 | -0.05 | -7.25% | 260 | 13,333 | 19.87% |
| XLF240628C00037000 | 2023-10-03 11:52AM EDT | 2024-06-28 | 0.67 | 0.63 | 0.74 | -0.05 | -6.94% | 31 | 61 | 19.95% |
| XLF240920C00037000 | 2023-10-03 10:12AM EDT | 2024-09-20 | 1.10 | 1.02 | 1.16 | -0.06 | -5.17% | 88 | 253 | 21.40% |
| XLF250117C00037000 | 2023-10-03 1:00PM EDT | 2025-01-17 | 1.63 | 1.47 | 1.81 | -0.42 | -20.49% | 2,500 | 4,129 | 23.39% |
| XLF250620C00037000 | 2023-08-02 11:37AM EDT | 2025-06-20 | 3.70 | 3.10 | 3.60 | 0.00 | - | 2 | 6,380 | 31.20% |
| XLF251219C00037000 | 2023-09-19 2:09PM EDT | 2025-12-19 | 4.34 | 2.56 | 3.35 | 0.00 | - | 6,001 | 11,143 | 26.16% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231006P00037000 | 2023-09-13 10:31AM EDT | 2023-10-06 | 2.38 | 4.50 | 4.75 | 0.00 | - | - | 0 | 91.02% |
| XLF231013P00037000 | 2023-09-15 3:19PM EDT | 2023-10-13 | 2.28 | 4.40 | 4.80 | 0.00 | - | 2 | 0 | 59.96% |
| XLF231020P00037000 | 2023-10-03 9:40AM EDT | 2023-10-20 | 4.34 | 4.50 | 4.80 | +0.35 | +8.77% | 1 | 15 | 46.88% |
| XLF231027P00037000 | 2023-09-27 2:44PM EDT | 2023-10-27 | 3.76 | 4.45 | 4.80 | 0.00 | - | 12 | 0 | 39.84% |
| XLF231117P00037000 | 2023-10-03 1:13PM EDT | 2023-11-17 | 4.55 | 4.50 | 4.75 | +0.32 | +7.57% | 3 | 45 | 26.86% |
| XLF231215P00037000 | 2023-10-02 9:40AM EDT | 2023-12-15 | 3.97 | 4.40 | 4.80 | 0.00 | - | 1 | 16 | 23.15% |
| XLF231229P00037000 | 2023-10-03 9:48AM EDT | 2023-12-29 | 4.26 | 4.45 | 4.80 | +2.04 | +91.89% | 1 | 1 | 21.24% |
| XLF240119P00037000 | 2023-10-03 11:59AM EDT | 2024-01-19 | 4.65 | 4.50 | 4.80 | +1.20 | +34.78% | 50 | 3,050 | 19.09% |
| XLF240315P00037000 | 2023-10-03 1:25PM EDT | 2024-03-15 | 4.56 | 4.50 | 4.80 | +0.56 | +14.00% | 1 | 1 | 15.53% |
| XLF240328P00037000 | 2023-09-25 12:24PM EDT | 2024-03-28 | 3.33 | 4.45 | 4.90 | 0.00 | - | 1 | 0 | 17.09% |
| XLF240419P00037000 | 2023-08-29 12:23PM EDT | 2024-04-19 | 2.90 | 2.44 | 2.69 | 0.00 | - | - | 2 | 0.00% |
| XLF240621P00037000 | 2023-08-29 11:39AM EDT | 2024-06-21 | 3.10 | 2.62 | 3.05 | 0.00 | - | 13 | 426 | 0.00% |
| XLF240628P00037000 | 2023-08-17 12:28PM EDT | 2024-06-28 | 3.35 | 2.57 | 3.05 | 0.00 | - | 7 | 105 | 0.00% |
| XLF240920P00037000 | 2023-09-26 10:57AM EDT | 2024-09-20 | 3.80 | 4.60 | 4.85 | 0.00 | - | 6 | 345 | 11.43% |
| XLF250117P00037000 | 2023-10-03 1:00PM EDT | 2025-01-17 | 4.84 | 4.60 | 5.10 | +1.18 | +32.24% | 2,500 | 14,704 | 12.65% |
| XLF250620P00037000 | 2023-06-29 11:08AM EDT | 2025-06-20 | 4.40 | 3.25 | 3.85 | 0.00 | - | 1 | 2 | 0.00% |
| XLF251219P00037000 | 2023-09-25 1:07PM EDT | 2025-12-19 | 4.55 | 5.10 | 5.55 | 0.00 | - | 1 | 20,223 | 12.73% |
| XLF260116P00037000 | 2023-09-20 3:43PM EDT | 2026-01-16 | 4.05 | 5.15 | 5.95 | 0.00 | - | - | 198 | 14.89% |
