Deutsche Märkte schließen in 30 Minuten
DAX
16.785,85 +26,63 (+0,16%) Euro Stoxx 50
4.539,18 +15,87 (+0,35%) Dow Jones 30
36.350,35 +102,48 (+0,28%) Gold
1.998,90 -15,60 (-0,77%) EUR/USD
1,0747 -0,0017 (-0,16%) Bitcoin EUR
38.899,93 -1.970,66 (-4,82%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EST. Markt geöffnet.
Strike:29.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00029000 | 2023-12-08 2:22PM EST | 2023-12-15 | 7.14 | 7.30 | 7.40 | 0.00 | - | 1 | 289 | 103.13% |
| XLF231229C00029000 | 2023-11-06 12:29PM EST | 2023-12-29 | 4.85 | 6.75 | 6.85 | 0.00 | - | 1 | 205 | 0.00% |
| XLF240119C00029000 | 2023-12-04 10:04AM EST | 2024-01-19 | 7.21 | 7.30 | 7.40 | 0.00 | - | 15 | 332 | 36.33% |
| XLF240315C00029000 | 2023-11-22 9:43AM EST | 2024-03-15 | 6.70 | 7.60 | 7.70 | 0.00 | - | 16 | 95 | 36.82% |
| XLF240328C00029000 | 2023-08-29 11:22AM EST | 2024-03-28 | 6.45 | 6.50 | 6.90 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240419C00029000 | 2023-11-02 8:54AM EST | 2024-04-19 | 4.90 | 6.60 | 9.35 | 0.00 | - | 1 | 4 | 62.11% |
| XLF240621C00029000 | 2023-11-16 11:47AM EST | 2024-06-21 | 6.73 | 8.05 | 8.15 | 0.00 | - | 42 | 646 | 34.13% |
| XLF240628C00029000 | 2023-10-16 12:41PM EST | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240920C00029000 | 2023-11-10 9:46AM EST | 2024-09-20 | 6.25 | 7.60 | 8.45 | 0.00 | - | 2 | 155 | 31.96% |
| XLF240930C00029000 | 2023-10-19 12:36PM EST | 2024-09-30 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 19.09% |
| XLF250117C00029000 | 2023-12-08 9:59AM EST | 2025-01-17 | 8.55 | 8.80 | 8.95 | 0.00 | - | 1 | 364 | 31.69% |
| XLF250620C00029000 | 2023-07-07 8:35AM EST | 2025-06-20 | 7.80 | 8.75 | 9.25 | 0.00 | - | 1 | 15 | 29.31% |
| XLF251017C00029000 | 2023-11-14 9:45AM EST | 2025-10-17 | 8.25 | 9.80 | 10.00 | 0.00 | - | 122 | 101 | 31.71% |
| XLF251219C00029000 | 2023-11-02 10:31AM EST | 2025-12-19 | 7.70 | 7.50 | 12.50 | 0.00 | - | 37 | 79 | 45.74% |
| XLF260116C00029000 | 2023-12-07 10:55AM EST | 2026-01-16 | 9.70 | 9.90 | 10.35 | 0.00 | - | 25 | 82 | 31.95% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215P00029000 | 2023-12-11 9:46AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 40,473 | 75.00% |
| XLF231229P00029000 | 2023-12-01 9:32AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 571 | 42.19% |
| XLF240119P00029000 | 2023-12-08 9:48AM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 30,772 | 32.03% |
| XLF240315P00029000 | 2023-11-29 3:56PM EST | 2024-03-15 | 0.12 | 0.06 | 0.08 | 0.00 | - | 21 | 12,141 | 25.98% |
| XLF240328P00029000 | 2023-11-29 3:56PM EST | 2024-03-28 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 528 | 26.07% |
| XLF240419P00029000 | 2023-12-05 9:47AM EST | 2024-04-19 | 0.15 | 0.11 | 0.13 | 0.00 | - | 10 | 171 | 24.61% |
| XLF240621P00029000 | 2023-12-06 10:08AM EST | 2024-06-21 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 8,402 | 23.44% |
| XLF240628P00029000 | 2023-11-29 1:21PM EST | 2024-06-28 | 0.29 | 0.22 | 0.25 | 0.00 | - | 1 | 373 | 23.29% |
| XLF240920P00029000 | 2023-12-07 2:18PM EST | 2024-09-20 | 0.43 | 0.36 | 0.40 | 0.00 | - | 15 | 3,675 | 22.32% |
| XLF240930P00029000 | 2023-11-28 10:17AM EST | 2024-09-30 | 0.51 | 0.38 | 0.42 | 0.00 | - | 24 | 97 | 22.27% |
| XLF250117P00029000 | 2023-11-27 10:13AM EST | 2025-01-17 | 0.74 | 0.60 | 0.65 | 0.00 | - | 1 | 8,428 | 21.97% |
| XLF250620P00029000 | 2023-12-08 12:51PM EST | 2025-06-20 | 0.92 | 0.86 | 0.91 | 0.00 | - | 1 | 53 | 21.20% |
| XLF251219P00029000 | 2023-11-06 9:40AM EST | 2025-12-19 | 1.65 | 1.21 | 1.84 | 0.00 | - | 1 | 3,321 | 25.11% |
| XLF260116P00029000 | 2023-11-21 3:50PM EST | 2026-01-16 | 1.42 | 1.17 | 3.80 | 0.00 | - | 66 | 12,060 | 36.88% |
