Deutsche Märkte schließen in 5 Stunden 8 Minuten
DAX
16.217,21 +50,76 (+0,31%) Euro Stoxx 50
4.381,37 +10,84 (+0,25%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.057,00 -10,10 (-0,49%) EUR/USD
1,0916 -0,0059 (-0,5349%) BTC-EUR
34.571,83 -317,95 (-0,91%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:30.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231201C00030000 | 2023-11-07 2:28PM EST | 2023-12-01 | 3.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLF231215C00030000 | 2023-11-29 10:43AM EST | 2023-12-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF231229C00030000 | 2023-11-21 1:43PM EST | 2023-12-29 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240119C00030000 | 2023-11-29 3:25PM EST | 2024-01-19 | 5.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF240315C00030000 | 2023-11-28 1:05PM EST | 2024-03-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLF240328C00030000 | 2023-11-14 2:09PM EST | 2024-03-28 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240419C00030000 | 2023-11-15 9:32AM EST | 2024-04-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240621C00030000 | 2023-11-15 1:50PM EST | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLF240628C00030000 | 2023-10-17 8:46AM EST | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| XLF240920C00030000 | 2023-10-19 11:02AM EST | 2024-09-20 | 5.30 | 6.35 | 6.85 | 0.00 | - | 8 | 46 | 29.20% |
| XLF240930C00030000 | 2023-11-21 10:46AM EST | 2024-09-30 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00030000 | 2023-11-29 9:55AM EST | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00030000 | 2023-11-20 2:39PM EST | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF251219C00030000 | 2023-11-21 9:56AM EST | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF260116C00030000 | 2023-11-14 10:38AM EST | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231201P00030000 | 2023-11-28 3:12PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLF231208P00030000 | 2023-11-09 2:00PM EST | 2023-12-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLF231215P00030000 | 2023-11-29 10:07AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF231222P00030000 | 2023-11-21 1:55PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF231229P00030000 | 2023-11-21 9:30AM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240119P00030000 | 2023-11-29 11:20AM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLF240216P00030000 | 2023-11-21 10:20AM EST | 2024-02-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240315P00030000 | 2023-11-29 3:51PM EST | 2024-03-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,076 | 0 | 6.25% |
| XLF240328P00030000 | 2023-11-29 11:15AM EST | 2024-03-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| XLF240419P00030000 | 2023-11-20 1:13PM EST | 2024-04-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLF240621P00030000 | 2023-11-29 1:17PM EST | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 6.25% |
| XLF240628P00030000 | 2023-11-14 9:30AM EST | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLF240920P00030000 | 2023-11-28 11:32AM EST | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240930P00030000 | 2023-11-28 11:15AM EST | 2024-09-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLF250117P00030000 | 2023-11-29 3:54PM EST | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF250620P00030000 | 2023-11-27 10:14AM EST | 2025-06-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251017P00030000 | 2023-11-20 2:24PM EST | 2025-10-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLF251219P00030000 | 2023-11-27 2:15PM EST | 2025-12-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF260116P00030000 | 2023-11-09 10:00AM EST | 2026-01-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
