Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,0762%) BTC-EUR
35.620,44 +339,79 (+0,96%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:32.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231208C00032000 | 2023-11-30 3:42PM EST | 2023-12-08 | 3.85 | 3.95 | 4.35 | 0.00 | - | 5 | 31 | 72.07% |
| XLF231215C00032000 | 2023-12-01 1:42PM EST | 2023-12-15 | 4.19 | 4.05 | 4.40 | +0.24 | +6.08% | 1 | 19,796 | 54.69% |
| XLF231222C00032000 | 2023-11-14 3:24PM EST | 2023-12-22 | 2.87 | 2.68 | 5.85 | 0.00 | - | 30 | 1 | 103.42% |
| XLF231229C00032000 | 2023-11-20 12:13PM EST | 2023-12-29 | 3.18 | 4.05 | 4.40 | 0.00 | - | 6 | 267 | 38.67% |
| XLF240119C00032000 | 2023-12-01 1:46PM EST | 2024-01-19 | 4.25 | 4.10 | 4.65 | +0.34 | +8.70% | 88 | 24,422 | 37.60% |
| XLF240315C00032000 | 2023-12-01 2:11PM EST | 2024-03-15 | 4.68 | 4.55 | 4.85 | +0.38 | +8.84% | 26 | 11,731 | 29.57% |
| XLF240328C00032000 | 2023-11-30 3:59PM EST | 2024-03-28 | 4.50 | 4.65 | 4.90 | 0.00 | - | 5 | 248 | 28.76% |
| XLF240419C00032000 | 2023-11-28 10:44AM EST | 2024-04-19 | 4.09 | 4.75 | 5.00 | 0.00 | - | 1 | 251 | 27.95% |
| XLF240621C00032000 | 2023-11-29 12:08PM EST | 2024-06-21 | 4.90 | 5.20 | 5.45 | 0.00 | - | 1 | 943 | 28.69% |
| XLF240628C00032000 | 2023-11-21 10:46AM EST | 2024-06-28 | 4.50 | 5.15 | 5.75 | 0.00 | - | 1 | 17 | 31.59% |
| XLF240920C00032000 | 2023-10-30 9:28AM EST | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| XLF240930C00032000 | 2023-10-27 10:45AM EST | 2024-09-30 | 2.85 | 5.05 | 5.30 | 0.00 | - | 3 | 0 | 21.97% |
| XLF250117C00032000 | 2023-11-27 1:31PM EST | 2025-01-17 | 5.60 | 6.20 | 6.55 | 0.00 | - | 1 | 1,815 | 28.71% |
| XLF250620C00032000 | 2023-11-27 2:55PM EST | 2025-06-20 | 6.40 | 6.85 | 7.45 | 0.00 | - | 1 | 1,305 | 30.26% |
| XLF251219C00032000 | 2023-11-30 1:53PM EST | 2025-12-19 | 6.15 | 6.30 | 10.00 | 0.00 | - | 6 | 1,295 | 40.31% |
| XLF260116C00032000 | 2023-11-22 10:08AM EST | 2026-01-16 | 7.00 | 6.15 | 9.90 | 0.00 | - | 1 | 10 | 39.03% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231208P00032000 | 2023-11-30 3:07PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 70 | 40.63% |
| XLF231215P00032000 | 2023-12-01 2:22PM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 58,615 | 32.03% |
| XLF231222P00032000 | 2023-11-28 9:30AM EST | 2023-12-22 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 33 | 26.17% |
| XLF231229P00032000 | 2023-11-30 1:27PM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 2,041 | 24.22% |
| XLF240119P00032000 | 2023-12-01 1:55PM EST | 2024-01-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 44 | 70,695 | 21.58% |
| XLF240216P00032000 | 2023-11-29 10:11AM EST | 2024-02-16 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 21 | 20.31% |
| XLF240315P00032000 | 2023-11-30 2:59PM EST | 2024-03-15 | 0.23 | 0.20 | 0.22 | 0.00 | - | 4,493 | 44,783 | 19.73% |
| XLF240328P00032000 | 2023-12-01 1:20PM EST | 2024-03-28 | 0.26 | 0.22 | 0.30 | -0.04 | -13.33% | 7 | 424 | 20.51% |
| XLF240419P00032000 | 2023-12-01 11:19AM EST | 2024-04-19 | 0.33 | 0.28 | 0.37 | -0.06 | -15.38% | 57 | 2,996 | 20.22% |
| XLF240621P00032000 | 2023-12-01 3:53PM EST | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.04 | -7.41% | 140 | 31,604 | 19.48% |
| XLF240628P00032000 | 2023-11-30 1:08PM EST | 2024-06-28 | 0.58 | 0.46 | 0.56 | 0.00 | - | 1 | 135 | 19.31% |
| XLF240920P00032000 | 2023-12-01 1:39PM EST | 2024-09-20 | 0.73 | 0.65 | 0.80 | -0.15 | -17.05% | 42 | 5,821 | 18.99% |
| XLF240930P00032000 | 2023-11-14 10:56AM EST | 2024-09-30 | 1.06 | 0.70 | 0.83 | 0.00 | - | 2 | 3 | 18.99% |
| XLF250117P00032000 | 2023-11-29 12:17PM EST | 2025-01-17 | 1.16 | 0.85 | 1.26 | 0.00 | - | 1 | 40,028 | 19.96% |
| XLF250620P00032000 | 2023-11-16 3:44PM EST | 2025-06-20 | 1.64 | 1.26 | 1.50 | 0.00 | - | 1,400 | 12,553 | 18.70% |
| XLF251219P00032000 | 2023-09-28 10:21AM EST | 2025-12-19 | 2.60 | 2.96 | 3.45 | 0.00 | - | 90 | 3,318 | 27.31% |
| XLF260116P00032000 | 2023-11-29 3:53PM EST | 2026-01-16 | 1.91 | 1.52 | 2.59 | 0.00 | - | 45 | 36,132 | 22.12% |
