Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,1384%) BTC-EUR
24.921,57 -81,54 (-0,33%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00040000 | 2023-08-07 1:56PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 947 | 50.00% |
| XLF231020C00040000 | 2023-09-22 11:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18,776 | 29.69% |
| XLF231117C00040000 | 2023-09-21 4:06PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 21.09% |
| XLF231215C00040000 | 2023-09-21 10:42AM EDT | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 4,497 | 18.36% |
| XLF231229C00040000 | 2023-09-19 12:23PM EDT | 2023-12-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 4,498 | 16.02% |
| XLF240119C00040000 | 2023-09-22 11:14AM EDT | 2024-01-19 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 26 | 57,610 | 16.11% |
| XLF240315C00040000 | 2023-09-21 11:54AM EDT | 2024-03-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 6 | 5,982 | 15.53% |
| XLF240328C00040000 | 2023-09-11 1:12PM EDT | 2024-03-28 | 0.13 | 0.07 | 0.10 | -0.02 | -13.33% | 6 | 425 | 15.28% |
| XLF240419C00040000 | 2023-09-22 2:57PM EDT | 2024-04-19 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 5 | 414 | 15.63% |
| XLF240621C00040000 | 2023-09-22 2:20PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.31 | -0.15 | -33.33% | 511 | 4,788 | 16.85% |
| XLF240628C00040000 | 2023-09-14 12:37PM EDT | 2024-06-28 | 0.47 | 0.26 | 0.32 | 0.00 | - | 20 | 58 | 16.80% |
| XLF240920C00040000 | 2023-09-21 3:52PM EDT | 2024-09-20 | 0.68 | 0.55 | 0.64 | 0.00 | - | 47 | 10,103 | 18.52% |
| XLF250117C00040000 | 2023-09-22 3:26PM EDT | 2025-01-17 | 1.15 | 0.99 | 1.13 | -0.11 | -8.73% | 5 | 129,537 | 20.20% |
| XLF250620C00040000 | 2023-09-01 3:53PM EDT | 2025-06-20 | 2.01 | 1.62 | 2.05 | 0.00 | - | 5 | 522 | 23.49% |
| XLF251219C00040000 | 2023-09-22 1:25PM EDT | 2025-12-19 | 2.51 | 2.35 | 2.79 | -0.19 | -7.04% | 12 | 17,478 | 24.61% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00040000 | 2023-07-24 10:25AM EDT | 2023-09-29 | 4.50 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 71.48% |
| XLF231006P00040000 | 2023-09-11 3:56PM EDT | 2023-10-06 | 5.67 | 6.05 | 6.75 | 0.00 | - | 4 | 0 | 50.59% |
| XLF231013P00040000 | 2023-09-07 1:15PM EDT | 2023-10-13 | 5.78 | 5.80 | 6.50 | 0.00 | - | - | 0 | 50.98% |
| XLF231020P00040000 | 2023-08-23 3:47PM EDT | 2023-10-20 | 6.05 | 5.15 | 5.50 | 0.00 | - | 26 | 52 | 0.00% |
| XLF231117P00040000 | 2023-09-21 3:28PM EDT | 2023-11-17 | 6.00 | 5.80 | 6.80 | 0.00 | - | 10 | 5 | 42.09% |
| XLF231215P00040000 | 2023-09-13 3:20PM EDT | 2023-12-15 | 5.50 | 6.15 | 6.50 | 0.00 | - | 6 | 7 | 25.49% |
| XLF231229P00040000 | 2023-09-18 3:32PM EDT | 2023-12-29 | 5.25 | 6.05 | 6.50 | 0.00 | - | 5 | 0 | 23.63% |
| XLF240119P00040000 | 2023-09-22 1:18PM EDT | 2024-01-19 | 6.14 | 6.15 | 6.50 | +0.29 | +4.96% | 6 | 39 | 21.44% |
| XLF240315P00040000 | 2023-09-13 11:39AM EDT | 2024-03-15 | 5.34 | 6.10 | 6.55 | 0.00 | - | 1 | 0 | 18.95% |
| XLF240328P00040000 | 2023-07-20 2:29PM EDT | 2024-03-28 | 4.70 | 5.65 | 6.35 | 0.00 | - | - | 0 | 10.74% |
| XLF240621P00040000 | 2023-09-20 11:03AM EDT | 2024-06-21 | 5.05 | 5.10 | 7.20 | 0.00 | - | 1 | 0 | 24.00% |
| XLF240920P00040000 | 2023-09-19 9:44AM EDT | 2024-09-20 | 5.15 | 5.50 | 7.15 | 0.00 | - | 1 | 0 | 20.29% |
| XLF250117P00040000 | 2023-09-21 3:48PM EDT | 2025-01-17 | 6.04 | 6.15 | 6.50 | 0.00 | - | 1 | 5,253 | 10.69% |
| XLF250620P00040000 | 2023-06-30 10:22AM EDT | 2025-06-20 | 6.25 | 5.10 | 5.50 | 0.00 | - | 141 | 103 | 0.00% |
| XLF251219P00040000 | 2023-08-23 10:19AM EDT | 2025-12-19 | 6.55 | 5.45 | 6.00 | 0.00 | - | 1 | 8,017 | 0.00% |
