Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
33.431,51 0,00 (0,00%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
36.866,28 +602,44 (+1,66%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:24.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00024000 | 2023-10-31 11:58AM EST | 2023-12-15 | 8.40 | 11.75 | 12.05 | 0.00 | - | 1 | 21 | 0.00% |
| XLF231229C00024000 | 2023-11-30 10:22AM EST | 2023-12-29 | 11.71 | 12.00 | 12.40 | 0.00 | - | 1 | 184 | 71.09% |
| XLF240119C00024000 | 2023-11-30 3:58PM EST | 2024-01-19 | 11.92 | 11.80 | 12.50 | 0.00 | - | 3 | 56 | 82.62% |
| XLF240315C00024000 | 2023-11-09 1:14PM EST | 2024-03-15 | 10.05 | 12.25 | 12.55 | 0.00 | - | 6 | 145 | 51.17% |
| XLF240328C00024000 | 2023-05-09 11:59AM EST | 2024-03-28 | 9.45 | 8.95 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| XLF240621C00024000 | 2023-10-19 11:03AM EST | 2024-06-21 | 10.00 | 11.20 | 12.00 | 0.00 | - | 3 | 72 | 0.00% |
| XLF240628C00024000 | 2023-08-24 9:11AM EST | 2024-06-28 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240920C00024000 | 2023-10-26 12:30PM EST | 2024-09-20 | 9.20 | 11.70 | 12.60 | 0.00 | - | 6 | 0 | 35.45% |
| XLF250117C00024000 | 2023-09-19 2:08PM EST | 2025-01-17 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250620C00024000 | 2023-11-06 10:12AM EST | 2025-06-20 | 11.35 | 13.30 | 13.85 | 0.00 | - | 15 | 9 | 40.19% |
| XLF251219C00024000 | 2023-09-29 11:34AM EST | 2025-12-19 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF260116C00024000 | 2023-11-28 10:33AM EST | 2026-01-16 | 12.90 | 13.55 | 16.50 | 0.00 | - | 1 | 1 | 54.47% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231208P00024000 | 2023-10-31 2:21PM EST | 2023-12-08 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 189.06% |
| XLF231215P00024000 | 2023-10-31 1:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,675 | 90.63% |
| XLF231229P00024000 | 2023-10-04 9:41AM EST | 2023-12-29 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1,805 | 64.84% |
| XLF240119P00024000 | 2023-11-29 12:32PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,992 | 46.09% |
| XLF240315P00024000 | 2023-11-21 11:08AM EST | 2024-03-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 112 | 235 | 35.55% |
| XLF240328P00024000 | 2023-10-12 2:36PM EST | 2024-03-28 | 0.15 | 0.05 | 0.08 | 0.00 | - | 8 | 11 | 39.26% |
| XLF240419P00024000 | 2023-11-28 12:07PM EST | 2024-04-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 112 | 33.20% |
| XLF240621P00024000 | 2023-11-22 3:56PM EST | 2024-06-21 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 1,667 | 30.96% |
| XLF240628P00024000 | 2023-11-10 2:31PM EST | 2024-06-28 | 0.17 | 0.00 | 0.18 | 0.00 | - | 20 | 206 | 34.18% |
| XLF240920P00024000 | 2023-11-30 3:51PM EST | 2024-09-20 | 0.14 | 0.10 | 0.20 | 0.00 | - | 268 | 21,582 | 29.49% |
| XLF240930P00024000 | 2023-11-08 12:43PM EST | 2024-09-30 | 0.31 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 32.62% |
| XLF250117P00024000 | 2023-11-28 1:44PM EST | 2025-01-17 | 0.31 | 0.24 | 0.36 | 0.00 | - | 1 | 1,411 | 28.57% |
| XLF250620P00024000 | 2023-10-17 2:41PM EST | 2025-06-20 | 0.69 | 0.44 | 0.56 | 0.00 | - | 1,000 | 856 | 27.49% |
| XLF251219P00024000 | 2023-10-25 9:46AM EST | 2025-12-19 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 29.35% |
| XLF260116P00024000 | 2023-10-09 11:12AM EST | 2026-01-16 | 1.00 | 0.77 | 0.87 | 0.00 | - | 10,002 | 10,041 | 26.92% |
