Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.219,08 +293,86 (+1,13%) CMC Crypto 200
593,63 -9,91 (-1,64%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020C00028000 | 2023-06-07 1:30PM EDT | 2023-10-20 | 5.60 | 5.95 | 6.20 | 0.00 | - | 8 | 38 | 109.57% |
| XLF231215C00028000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 6.42 | 5.25 | 5.50 | 0.00 | - | 3 | 993 | 41.21% |
| XLF231229C00028000 | 2023-06-23 11:43AM EDT | 2023-12-29 | 5.80 | 7.75 | 8.05 | 0.00 | - | 1 | 90 | 85.60% |
| XLF240119C00028000 | 2023-09-01 12:48PM EDT | 2024-01-19 | 7.10 | 5.55 | 5.90 | 0.00 | - | 1 | 425 | 42.19% |
| XLF240315C00028000 | 2023-09-08 9:46AM EDT | 2024-03-15 | 7.00 | 5.70 | 5.95 | 0.00 | - | 2 | 28 | 35.13% |
| XLF240419C00028000 | 2023-09-06 1:57PM EDT | 2024-04-19 | 7.15 | 5.80 | 6.45 | 0.00 | - | 1 | 1 | 38.72% |
| XLF240621C00028000 | 2023-09-22 1:23PM EDT | 2024-06-21 | 7.20 | 6.25 | 6.50 | 0.00 | - | 3 | 191 | 34.35% |
| XLF240628C00028000 | 2023-08-07 12:57PM EDT | 2024-06-28 | 8.80 | 7.35 | 7.90 | 0.00 | - | - | 1 | 49.05% |
| XLF240920C00028000 | 2023-09-27 10:22AM EDT | 2024-09-20 | 7.20 | 6.55 | 7.15 | 0.00 | - | 3 | 4 | 35.86% |
| XLF250117C00028000 | 2023-09-13 1:03PM EDT | 2025-01-17 | 8.80 | 6.80 | 7.40 | 0.00 | - | 1 | 468 | 33.07% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 46.25% |
| XLF251219C00028000 | 2023-09-08 11:09AM EDT | 2025-12-19 | 9.65 | 8.40 | 8.75 | 0.00 | - | 1 | 40 | 33.51% |
| XLF260116C00028000 | 2023-09-28 2:56PM EDT | 2026-01-16 | 9.15 | 8.05 | 8.90 | 0.00 | - | 1 | 1 | 33.83% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231006P00028000 | 2023-09-06 10:17AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| XLF231013P00028000 | 2023-10-02 10:45AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8 | 44.14% |
| XLF231020P00028000 | 2023-09-29 2:28PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 0 | 35.16% |
| XLF231027P00028000 | 2023-10-02 12:07PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 1 | 33.59% |
| XLF231103P00028000 | 2023-09-27 1:03PM EDT | 2023-11-03 | 0.05 | 0.03 | 0.05 | 0.00 | - | 205 | 190 | 31.25% |
| XLF231117P00028000 | 2023-10-02 12:08PM EDT | 2023-11-17 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 11 | 217 | 28.71% |
| XLF231215P00028000 | 2023-10-02 3:47PM EDT | 2023-12-15 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 6,985 | 27,669 | 26.86% |
| XLF231229P00028000 | 2023-10-02 9:35AM EDT | 2023-12-29 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 30 | 0 | 26.17% |
| XLF240119P00028000 | 2023-10-02 11:43AM EDT | 2024-01-19 | 0.23 | 0.23 | 0.26 | +0.01 | +4.55% | 145 | 42,059 | 25.39% |
| XLF240315P00028000 | 2023-09-29 3:30PM EDT | 2024-03-15 | 0.40 | 0.37 | 0.42 | +0.05 | +14.29% | 2 | 5,497 | 24.17% |
| XLF240328P00028000 | 2023-09-27 10:11AM EDT | 2024-03-28 | 0.43 | 0.40 | 0.77 | 0.00 | - | 10 | 420 | 29.35% |
| XLF240419P00028000 | 2023-09-29 9:56AM EDT | 2024-04-19 | 0.40 | 0.45 | 0.55 | 0.00 | - | 5 | 978 | 24.22% |
| XLF240621P00028000 | 2023-10-02 3:06PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.76 | +0.08 | +14.04% | 15 | 0 | 24.05% |
| XLF240628P00028000 | 2023-09-26 10:56AM EDT | 2024-06-28 | 0.60 | 0.61 | 0.79 | 0.00 | - | 2 | 308 | 24.12% |
| XLF240920P00028000 | 2023-10-02 11:53AM EDT | 2024-09-20 | 0.85 | 0.72 | 1.02 | +0.05 | +6.25% | 30 | 7,181 | 23.61% |
| XLF250117P00028000 | 2023-09-29 3:48PM EDT | 2025-01-17 | 1.10 | 0.91 | 1.34 | 0.00 | - | 2 | 24,637 | 23.32% |
| XLF250620P00028000 | 2023-09-26 2:31PM EDT | 2025-06-20 | 1.36 | 1.22 | 1.65 | 0.00 | - | 3 | 79 | 22.58% |
| XLF251219P00028000 | 2023-09-28 11:43AM EDT | 2025-12-19 | 1.61 | 1.44 | 1.95 | 0.00 | - | 1 | 1,552 | 21.81% |
| XLF260116P00028000 | 2023-09-21 10:54AM EDT | 2026-01-16 | 1.50 | 1.37 | 1.97 | 0.00 | - | - | 20 | 21.57% |
