Deutsche Märkte öffnen in 2 Stunden 51 Minuten
Nikkei 225
30.550,78 -687,16 (-2,20%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.212,75 -170,19 (-0,65%) CMC Crypto 200
584,42 -5,55 (-0,94%) 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:26.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00026000 | 2023-06-16 10:06AM EDT | 2023-12-15 | 8.34 | 8.60 | 9.05 | 0.00 | - | 1 | 1 | 97.31% |
| XLF231229C00026000 | 2023-05-31 2:43PM EDT | 2023-12-29 | 6.70 | 8.10 | 8.55 | 0.00 | - | 1 | 39 | 78.71% |
| XLF240119C00026000 | 2023-09-18 10:03AM EDT | 2024-01-19 | 9.00 | 6.70 | 6.95 | 0.00 | - | 1 | 224 | 41.60% |
| XLF240315C00026000 | 2023-10-02 3:03PM EDT | 2024-03-15 | 7.50 | 7.10 | 7.30 | 0.00 | - | 2 | 271 | 40.48% |
| XLF240328C00026000 | 2023-04-05 10:03AM EDT | 2024-03-28 | 7.56 | 7.60 | 8.00 | 0.00 | - | - | 1 | 50.29% |
| XLF240621C00026000 | 2023-09-22 1:23PM EDT | 2024-06-21 | 8.96 | 7.50 | 7.85 | 0.00 | - | 10 | 121 | 39.43% |
| XLF240920C00026000 | 2023-09-26 1:02PM EDT | 2024-09-20 | 8.95 | 7.90 | 8.15 | 0.00 | - | 1 | 13 | 37.21% |
| XLF250117C00026000 | 2023-05-17 1:32PM EDT | 2025-01-17 | 8.74 | 9.10 | 9.85 | 0.00 | - | 1 | 17 | 47.16% |
| XLF250620C00026000 | 2023-08-21 11:06AM EDT | 2025-06-20 | 10.35 | 10.80 | 11.50 | 0.00 | - | 24 | 24 | 50.54% |
| XLF251219C00026000 | 2023-09-27 2:31PM EDT | 2025-12-19 | 10.40 | 9.40 | 9.85 | 0.00 | - | 1 | 21 | 36.04% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020P00026000 | 2023-10-03 1:52PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 102 | 389 | 48.44% |
| XLF231117P00026000 | 2023-10-03 12:35PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 75 | 207 | 34.57% |
| XLF231215P00026000 | 2023-10-03 3:35PM EDT | 2023-12-15 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 10 | 3,633 | 32.42% |
| XLF231229P00026000 | 2023-09-27 1:45PM EDT | 2023-12-29 | 0.13 | 0.13 | 0.16 | 0.00 | - | 2 | 158 | 31.74% |
| XLF240119P00026000 | 2023-10-03 3:37PM EDT | 2024-01-19 | 0.20 | 0.18 | 0.23 | +0.09 | +81.82% | 6 | 15,117 | 31.25% |
| XLF240315P00026000 | 2023-10-03 12:02PM EDT | 2024-03-15 | 0.31 | 0.31 | 0.36 | +0.08 | +34.78% | 503 | 25,814 | 28.86% |
| XLF240328P00026000 | 2023-08-18 12:09PM EDT | 2024-03-28 | 0.33 | 0.17 | 0.20 | 0.00 | - | 4 | 32 | 23.54% |
| XLF240419P00026000 | 2023-09-22 2:16PM EDT | 2024-04-19 | 0.25 | 0.39 | 0.42 | 0.00 | - | 10 | 106 | 27.49% |
| XLF240621P00026000 | 2023-10-03 3:19PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.55 | +0.09 | +20.45% | 30 | 9,189 | 26.25% |
| XLF240628P00026000 | 2023-10-03 3:43PM EDT | 2024-06-28 | 0.56 | 0.53 | 0.66 | +0.20 | +55.56% | 34 | 4 | 27.66% |
| XLF240920P00026000 | 2023-10-03 12:26PM EDT | 2024-09-20 | 0.72 | 0.70 | 0.77 | +0.14 | +24.14% | 174 | 3,401 | 25.61% |
| XLF250117P00026000 | 2023-10-03 12:59PM EDT | 2025-01-17 | 0.94 | 0.93 | 0.98 | +0.07 | +8.05% | 114 | 445 | 24.41% |
| XLF250620P00026000 | 2023-09-25 3:59PM EDT | 2025-06-20 | 0.97 | 1.08 | 1.63 | 0.00 | - | 10 | 130 | 26.76% |
| XLF251219P00026000 | 2023-10-02 12:49PM EDT | 2025-12-19 | 1.36 | 1.34 | 1.65 | 0.00 | - | 1 | 61 | 23.69% |
| XLF260116P00026000 | 2023-10-03 12:55PM EDT | 2026-01-16 | 1.44 | 1.12 | 1.74 | +0.05 | +3.60% | 20,000 | 2,021 | 23.93% |
