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
24.891,78 +7,17 (+0,03%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00027000 | 2023-09-15 2:55PM EDT | 2023-09-29 | 7.85 | 6.40 | 7.05 | 0.00 | - | 330 | 0 | 99.22% |
| XLF231020C00027000 | 2023-06-05 10:00AM EDT | 2023-10-20 | 6.15 | 7.15 | 7.25 | 0.00 | - | 9 | 19 | 80.47% |
| XLF231215C00027000 | 2023-05-04 10:04AM EDT | 2023-12-15 | 6.01 | 6.50 | 6.85 | 0.00 | - | 1 | 90 | 33.74% |
| XLF231229C00027000 | 2023-06-29 2:01PM EDT | 2023-12-29 | 7.10 | 8.55 | 9.00 | 0.00 | - | 1 | 61 | 76.39% |
| XLF240119C00027000 | 2023-08-24 9:49AM EDT | 2024-01-19 | 7.64 | 8.00 | 8.35 | 0.00 | - | 1 | 637 | 58.52% |
| XLF240315C00027000 | 2023-09-15 1:12PM EDT | 2024-03-15 | 8.45 | 7.40 | 7.70 | 0.00 | - | 5 | 95 | 40.67% |
| XLF240419C00027000 | 2023-09-08 9:37AM EDT | 2024-04-19 | 8.05 | 7.45 | 7.85 | 0.00 | - | 5 | 4 | 39.36% |
| XLF240621C00027000 | 2023-09-22 1:39PM EDT | 2024-06-21 | 8.00 | 7.75 | 8.10 | -0.85 | -9.60% | 11 | 134 | 37.62% |
| XLF240920C00027000 | 2023-08-16 2:02PM EDT | 2024-09-20 | 8.90 | 9.15 | 9.45 | 0.00 | - | 2 | 55 | 46.07% |
| XLF250117C00027000 | 2023-08-21 10:03AM EDT | 2025-01-17 | 9.00 | 9.50 | 9.85 | 0.00 | - | 5 | 89 | 43.29% |
| XLF251219C00027000 | 2023-08-18 9:30AM EDT | 2025-12-19 | 10.10 | 10.60 | 11.50 | 0.00 | - | 1 | 15 | 43.52% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00027000 | 2023-08-28 12:20PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 68.75% |
| XLF231020P00027000 | 2023-09-21 12:10PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,646 | 41.02% |
| XLF231117P00027000 | 2023-09-21 11:05AM EDT | 2023-11-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 25 | 4,524 | 32.42% |
| XLF231215P00027000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 29 | 2,832 | 29.10% |
| XLF231229P00027000 | 2023-09-21 3:28PM EDT | 2023-12-29 | 0.10 | 0.11 | 0.13 | 0.00 | - | 15 | 244 | 28.52% |
| XLF240119P00027000 | 2023-09-22 1:54PM EDT | 2024-01-19 | 0.14 | 0.14 | 0.17 | +0.01 | +7.69% | 42 | 12,077 | 27.54% |
| XLF240315P00027000 | 2023-09-22 2:15PM EDT | 2024-03-15 | 0.24 | 0.24 | 0.30 | +0.07 | +41.18% | 547 | 168 | 26.37% |
| XLF240328P00027000 | 2023-09-14 10:54AM EDT | 2024-03-28 | 0.21 | 0.28 | 0.32 | 0.00 | - | 10 | 41 | 25.93% |
| XLF240419P00027000 | 2023-09-22 2:16PM EDT | 2024-04-19 | 0.32 | 0.31 | 0.34 | +0.09 | +39.13% | 10 | 77 | 24.95% |
| XLF240621P00027000 | 2023-09-22 10:31AM EDT | 2024-06-21 | 0.43 | 0.43 | 0.47 | +0.03 | +7.50% | 23 | 10,438 | 24.22% |
| XLF240628P00027000 | 2023-08-18 12:10PM EDT | 2024-06-28 | 0.61 | 0.32 | 0.42 | 0.00 | - | 2 | 4 | 23.05% |
| XLF240920P00027000 | 2023-09-19 10:53AM EDT | 2024-09-20 | 0.53 | 0.60 | 0.67 | 0.00 | - | 2,953 | 4,999 | 23.71% |
| XLF250117P00027000 | 2023-09-15 9:37AM EDT | 2025-01-17 | 0.78 | 0.85 | 0.95 | 0.00 | - | 1 | 17,621 | 23.56% |
| XLF250620P00027000 | 2023-09-08 3:05PM EDT | 2025-06-20 | 1.06 | 1.01 | 1.30 | 0.00 | - | 10 | 978 | 23.49% |
| XLF251219P00027000 | 2023-09-18 11:30AM EDT | 2025-12-19 | 1.24 | 1.26 | 1.51 | 0.00 | - | 1 | 3,229 | 22.21% |
| XLF260116P00027000 | 2023-09-15 11:32AM EDT | 2026-01-16 | 1.27 | 1.24 | 1.71 | 0.00 | - | - | 20 | 23.21% |
