Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.470,38 +351,46 (+1,35%) CMC Crypto 200
589,12 +4,96 (+0,85%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020C00025000 | 2023-07-07 11:28AM EDT | 2023-10-20 | 8.92 | 9.95 | 10.25 | 0.00 | - | 2 | 691 | 224.22% |
| XLF231117C00025000 | 2023-08-21 9:44AM EDT | 2023-11-17 | 9.20 | 9.75 | 10.25 | 0.00 | - | 2 | 2 | 134.77% |
| XLF231215C00025000 | 2023-07-26 12:22PM EDT | 2023-12-15 | 11.00 | 9.20 | 9.45 | 0.00 | - | 4 | 28 | 89.45% |
| XLF231229C00025000 | 2023-05-24 11:26AM EDT | 2023-12-29 | 7.90 | 8.30 | 8.60 | 0.00 | - | 10 | 25 | 60.45% |
| XLF240119C00025000 | 2023-09-27 3:34PM EDT | 2024-01-19 | 8.65 | 7.85 | 8.05 | 0.00 | - | 3 | 680 | 43.46% |
| XLF240315C00025000 | 2023-09-27 3:41PM EDT | 2024-03-15 | 8.85 | 8.15 | 8.40 | 0.00 | - | 1 | 257 | 43.02% |
| XLF240328C00025000 | 2023-09-19 11:06AM EDT | 2024-03-28 | 10.30 | 8.20 | 8.40 | 0.00 | - | 20 | 21 | 41.41% |
| XLF240419C00025000 | 2023-09-21 1:53PM EDT | 2024-04-19 | 9.80 | 8.10 | 8.45 | 0.00 | - | - | 1 | 39.94% |
| XLF240621C00025000 | 2023-10-04 2:01PM EDT | 2024-06-21 | 8.45 | 8.55 | 8.80 | -1.45 | -14.65% | 7 | 309 | 40.04% |
| XLF240628C00025000 | 2023-08-02 10:42AM EDT | 2024-06-28 | 11.00 | 10.60 | 10.70 | 0.00 | - | 9 | 18 | 62.99% |
| XLF240920C00025000 | 2023-10-04 2:01PM EDT | 2024-09-20 | 8.80 | 8.70 | 9.20 | +0.01 | +0.11% | 42 | 35 | 39.23% |
| XLF250117C00025000 | 2023-09-18 10:27AM EDT | 2025-01-17 | 11.30 | 9.25 | 9.55 | 0.00 | - | 1 | 529 | 37.35% |
| XLF250620C00025000 | 2023-06-30 9:33AM EDT | 2025-06-20 | 10.90 | 11.95 | 12.75 | 0.00 | - | 1 | 12 | 54.41% |
| XLF251219C00025000 | 2023-09-26 1:37PM EDT | 2025-12-19 | 11.20 | 10.15 | 10.65 | 0.00 | - | 1 | 48 | 36.33% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020P00025000 | 2023-09-26 3:31PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 9,006 | 52.34% |
| XLF231117P00025000 | 2023-10-04 1:02PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 826 | 39.06% |
| XLF231215P00025000 | 2023-10-04 12:01PM EDT | 2023-12-15 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 40 | 12,217 | 33.99% |
| XLF231229P00025000 | 2023-09-25 2:07PM EDT | 2023-12-29 | 0.07 | 0.06 | 0.10 | 0.00 | - | 5 | 276 | 33.40% |
| XLF240119P00025000 | 2023-10-04 2:25PM EDT | 2024-01-19 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 97 | 52,543 | 31.64% |
| XLF240315P00025000 | 2023-10-04 3:52PM EDT | 2024-03-15 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 23 | 16,055 | 30.03% |
| XLF240328P00025000 | 2023-06-29 3:05PM EDT | 2024-03-28 | 0.27 | 0.18 | 0.21 | 0.00 | - | - | 1 | 27.64% |
| XLF240419P00025000 | 2023-10-04 3:04PM EDT | 2024-04-19 | 0.29 | 0.27 | 0.37 | +0.07 | +31.82% | 2 | 72 | 30.42% |
| XLF240621P00025000 | 2023-10-04 12:36PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 3 | 30,987 | 27.32% |
| XLF240628P00025000 | 2023-10-03 3:48PM EDT | 2024-06-28 | 0.46 | 0.38 | 0.43 | 0.00 | - | 1 | 50 | 27.34% |
| XLF240920P00025000 | 2023-10-03 1:10PM EDT | 2024-09-20 | 0.58 | 0.53 | 0.59 | 0.00 | - | 21 | 1,746 | 26.44% |
| XLF250117P00025000 | 2023-10-03 11:16AM EDT | 2025-01-17 | 0.81 | 0.73 | 0.92 | 0.00 | - | 20 | 96,419 | 26.88% |
| XLF250620P00025000 | 2023-09-19 10:35AM EDT | 2025-06-20 | 0.78 | 0.91 | 1.06 | 0.00 | - | 1 | 6,615 | 24.71% |
| XLF251219P00025000 | 2023-10-03 1:34PM EDT | 2025-12-19 | 1.23 | 1.11 | 1.33 | 0.00 | - | 5 | 28,168 | 23.95% |
| XLF260116P00025000 | 2023-09-27 1:14PM EDT | 2026-01-16 | 1.30 | 1.07 | 1.40 | 0.00 | - | 20 | 23 | 24.09% |
