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
24.913,51 +12,29 (+0,05%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00031000 | 2023-09-15 2:55PM EDT | 2023-09-29 | 3.90 | 2.35 | 3.10 | 0.00 | - | 350 | 1 | 83.59% |
| XLF231020C00031000 | 2023-09-19 12:08PM EDT | 2023-10-20 | 3.78 | 2.74 | 3.05 | 0.00 | - | 2 | 1,251 | 37.50% |
| XLF231117C00031000 | 2023-09-21 11:18AM EDT | 2023-11-17 | 3.50 | 3.10 | 3.25 | 0.00 | - | 3 | 82 | 31.49% |
| XLF231215C00031000 | 2023-09-22 3:49PM EDT | 2023-12-15 | 3.40 | 3.35 | 3.50 | -0.90 | -20.93% | 29 | 618 | 30.57% |
| XLF231229C00031000 | 2023-09-22 3:47PM EDT | 2023-12-29 | 3.45 | 3.35 | 3.55 | -0.75 | -17.86% | 21 | 125 | 29.15% |
| XLF240119C00031000 | 2023-09-21 11:32AM EDT | 2024-01-19 | 3.62 | 3.50 | 3.65 | -0.29 | -7.42% | 1 | 7,709 | 28.00% |
| XLF240315C00031000 | 2023-09-18 1:49PM EDT | 2024-03-15 | 4.93 | 3.90 | 4.25 | 0.00 | - | 3 | 131 | 30.54% |
| XLF240328C00031000 | 2023-09-19 1:45PM EDT | 2024-03-28 | 4.85 | 3.95 | 4.15 | 0.00 | - | 2 | 14 | 28.30% |
| XLF240419C00031000 | 2023-09-07 2:30PM EDT | 2024-04-19 | 4.60 | 4.05 | 4.25 | 0.00 | - | - | 6 | 27.88% |
| XLF240621C00031000 | 2023-09-19 11:06AM EDT | 2024-06-21 | 5.40 | 4.55 | 4.80 | 0.00 | - | 3 | 246 | 29.74% |
| XLF240628C00031000 | 2023-08-28 11:10AM EDT | 2024-06-28 | 5.05 | 5.30 | 5.55 | 0.00 | - | 1 | 51 | 36.38% |
| XLF240920C00031000 | 2023-08-02 12:37PM EDT | 2024-09-20 | 6.45 | 5.75 | 6.10 | 0.00 | - | 8 | 22 | 36.35% |
| XLF250117C00031000 | 2023-09-01 12:02PM EDT | 2025-01-17 | 6.30 | 5.55 | 5.80 | 0.00 | - | 3 | 2,915 | 29.43% |
| XLF250620C00031000 | 2023-08-04 12:55PM EDT | 2025-06-20 | 7.70 | 6.80 | 7.45 | 0.00 | - | 2 | 4 | 35.73% |
| XLF251219C00031000 | 2023-08-24 10:21AM EDT | 2025-12-19 | 7.65 | 7.75 | 8.50 | 0.00 | - | 1 | 13,173 | 37.21% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00031000 | 2023-09-21 3:34PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 27,184 | 35.16% |
| XLF231006P00031000 | 2023-09-22 1:32PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 63 | 28.91% |
| XLF231013P00031000 | 2023-09-22 2:40PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 74 | 25 | 25.20% |
| XLF231020P00031000 | 2023-09-22 11:35AM EDT | 2023-10-20 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 178 | 28,031 | 24.41% |
| XLF231027P00031000 | 2023-09-22 2:21PM EDT | 2023-10-27 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 20 | 34 | 23.24% |
| XLF231117P00031000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 87 | 11,692 | 21.83% |
| XLF231215P00031000 | 2023-09-22 2:01PM EDT | 2023-12-15 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 687 | 15,324 | 20.70% |
| XLF231229P00031000 | 2023-09-21 3:50PM EDT | 2023-12-29 | 0.37 | 0.38 | 0.42 | 0.00 | - | 63 | 1,959 | 20.41% |
| XLF240119P00031000 | 2023-09-22 2:44PM EDT | 2024-01-19 | 0.47 | 0.46 | 0.51 | +0.03 | +6.82% | 597 | 34,904 | 20.12% |
| XLF240315P00031000 | 2023-09-22 1:35PM EDT | 2024-03-15 | 0.65 | 0.66 | 0.71 | +0.17 | +35.42% | 1,195 | 7,696 | 19.39% |
| XLF240328P00031000 | 2023-09-21 12:38PM EDT | 2024-03-28 | 0.68 | 0.72 | 0.79 | 0.00 | - | 6 | 157 | 19.73% |
| XLF240419P00031000 | 2023-09-22 10:48AM EDT | 2024-04-19 | 0.76 | 0.77 | 0.83 | +0.16 | +26.67% | 12 | 62 | 19.17% |
| XLF240621P00031000 | 2023-09-22 9:41AM EDT | 2024-06-21 | 0.97 | 0.95 | 1.05 | +0.21 | +27.63% | 3 | 11,085 | 19.08% |
| XLF240628P00031000 | 2023-09-19 9:31AM EDT | 2024-06-28 | 0.81 | 0.96 | 1.20 | 0.00 | - | 6 | 49 | 20.34% |
| XLF240920P00031000 | 2023-09-22 2:06PM EDT | 2024-09-20 | 1.26 | 1.19 | 1.33 | +0.22 | +21.15% | 3 | 5,497 | 18.96% |
| XLF250117P00031000 | 2023-09-18 11:06AM EDT | 2025-01-17 | 1.33 | 1.56 | 1.70 | 0.00 | - | 2 | 49,674 | 19.18% |
| XLF250620P00031000 | 2023-09-01 12:20PM EDT | 2025-06-20 | 1.66 | 1.81 | 2.10 | 0.00 | - | 46 | 331 | 19.21% |
| XLF251219P00031000 | 2023-08-24 2:51PM EDT | 2025-12-19 | 2.35 | 1.74 | 2.08 | 0.00 | - | 1 | 39,160 | 16.83% |
