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 (-0,14%) Bitcoin EUR
24.905,29 +3,28 (+0,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00022000 | 2023-09-15 2:55PM EDT | 2023-09-29 | 12.90 | 11.40 | 11.90 | 0.00 | - | 3 | 0 | 224.61% |
| XLF231215C00022000 | 2023-05-23 2:03PM EDT | 2023-12-15 | 11.05 | 11.30 | 11.55 | 0.00 | - | 450 | 463 | 0.00% |
| XLF240119C00022000 | 2023-09-06 3:19PM EDT | 2024-01-19 | 12.55 | 11.85 | 12.15 | 0.00 | - | 4 | 90 | 55.08% |
| XLF240315C00022000 | 2023-06-01 9:44AM EDT | 2024-03-15 | 10.55 | 12.10 | 12.65 | 0.00 | - | 3 | 192 | 56.01% |
| XLF240621C00022000 | 2023-09-15 1:06PM EDT | 2024-06-21 | 13.45 | 12.30 | 12.65 | 0.00 | - | 23 | 33 | 49.95% |
| XLF240920C00022000 | 2023-07-05 9:37AM EDT | 2024-09-20 | 12.70 | 13.95 | 14.10 | 0.00 | - | 15 | 15 | 61.69% |
| XLF250117C00022000 | 2023-07-31 11:34AM EDT | 2025-01-17 | 14.49 | 11.15 | 14.30 | 0.00 | - | 1 | 11 | 56.43% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 2025-12-19 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 64.16% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00022000 | 2023-06-16 11:05AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 1,123 | 160.94% |
| XLF231020P00022000 | 2023-08-23 11:00AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 839 | 59.38% |
| XLF231117P00022000 | 2023-09-11 9:30AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 48.44% |
| XLF231215P00022000 | 2023-09-11 1:40PM EDT | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,257 | 41.41% |
| XLF240119P00022000 | 2023-09-15 9:30AM EDT | 2024-01-19 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 11,095 | 38.67% |
| XLF240315P00022000 | 2023-06-13 3:38PM EDT | 2024-03-15 | 0.19 | 0.08 | 0.14 | 0.00 | - | 8 | 130 | 37.11% |
| XLF240621P00022000 | 2023-08-22 10:30AM EDT | 2024-06-21 | 0.23 | 0.10 | 0.16 | 0.00 | - | 184 | 1,467 | 30.52% |
| XLF240920P00022000 | 2023-09-13 11:35AM EDT | 2024-09-20 | 0.22 | 0.24 | 0.28 | 0.00 | - | 3 | 12 | 29.93% |
| XLF250117P00022000 | 2023-09-06 9:30AM EDT | 2025-01-17 | 0.38 | 0.38 | 0.45 | 0.00 | - | 5 | 19,063 | 29.37% |
| XLF250620P00022000 | 2023-08-31 11:36AM EDT | 2025-06-20 | 0.51 | 0.49 | 0.65 | 0.00 | - | 1,000 | 600 | 28.47% |
| XLF251219P00022000 | 2023-08-18 1:24PM EDT | 2025-12-19 | 0.81 | 0.52 | 0.74 | 0.00 | - | 2 | 10 | 26.15% |
