Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
32.371,90 +56,85 (+0,18%) Dow Jones 30
33.550,27 -68,61 (-0,20%) Bitcoin EUR
25.061,23 +166,03 (+0,67%) CMC Crypto 200
562,03 -0,62 (-0,11%) Nasdaq Compositive
13.092,85 +29,24 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00033000 | 2023-09-27 3:46PM EDT | 2023-09-29 | 0.31 | 0.34 | 0.45 | -0.19 | -38.00% | 222 | 179 | 26.37% |
| XLF231006C00033000 | 2023-09-27 3:31PM EDT | 2023-10-06 | 0.56 | 0.53 | 0.67 | -0.11 | -16.42% | 279 | 36 | 24.81% |
| XLF231013C00033000 | 2023-09-27 1:43PM EDT | 2023-10-13 | 0.67 | 0.68 | 0.80 | -0.10 | -12.99% | 26 | 30 | 23.63% |
| XLF231020C00033000 | 2023-09-27 4:07PM EDT | 2023-10-20 | 0.85 | 0.84 | 0.86 | -0.08 | -8.60% | 1,365 | 6,843 | 21.68% |
| XLF231027C00033000 | 2023-09-27 1:28PM EDT | 2023-10-27 | 0.80 | 0.90 | 0.97 | -0.48 | -37.50% | 22 | 10 | 21.92% |
| XLF231117C00033000 | 2023-09-27 3:08PM EDT | 2023-11-17 | 1.23 | 1.20 | 1.24 | -0.07 | -5.38% | 79 | 411 | 22.36% |
| XLF231215C00033000 | 2023-09-27 2:34PM EDT | 2023-12-15 | 1.47 | 1.47 | 1.57 | -0.04 | -2.65% | 26 | 897 | 23.39% |
| XLF231229C00033000 | 2023-09-26 11:44AM EDT | 2023-12-29 | 1.62 | 1.54 | 1.63 | 0.00 | - | 155 | 713 | 22.49% |
| XLF240119C00033000 | 2023-09-27 3:29PM EDT | 2024-01-19 | 1.74 | 1.70 | 1.79 | -0.02 | -1.14% | 1,505 | 17,366 | 22.49% |
| XLF240315C00033000 | 2023-09-25 10:57AM EDT | 2024-03-15 | 2.38 | 2.18 | 2.31 | 0.00 | - | 4 | 107 | 24.22% |
| XLF240328C00033000 | 2023-09-26 11:57AM EDT | 2024-03-28 | 2.35 | 2.24 | 2.39 | 0.00 | - | 20 | 356 | 24.20% |
| XLF240419C00033000 | 2023-09-26 11:52AM EDT | 2024-04-19 | 2.49 | 2.34 | 2.49 | 0.00 | - | 1 | 164 | 23.88% |
| XLF240621C00033000 | 2023-09-27 12:17PM EDT | 2024-06-21 | 2.80 | 2.81 | 2.96 | -0.93 | -24.93% | 3 | 19,457 | 25.06% |
| XLF240920C00033000 | 2023-09-27 10:21AM EDT | 2024-09-20 | 3.45 | 3.35 | 3.55 | -0.50 | -12.66% | 11 | 57 | 26.20% |
| XLF250117C00033000 | 2023-09-13 1:15PM EDT | 2025-01-17 | 4.97 | 4.00 | 4.20 | 0.00 | - | 1 | 2,558 | 27.04% |
| XLF250620C00033000 | 2023-08-09 12:49PM EDT | 2025-06-20 | 5.99 | 5.40 | 5.55 | 0.00 | - | 11 | 6 | 31.41% |
| XLF251219C00033000 | 2023-09-27 12:04PM EDT | 2025-12-19 | 5.64 | 5.50 | 6.05 | -0.36 | -6.00% | 1 | 9,247 | 30.27% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00033000 | 2023-09-27 4:13PM EDT | 2023-09-29 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 2,498 | 18,054 | 20.12% |
| XLF231006P00033000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.27 | 0.23 | 0.29 | -0.02 | -6.90% | 3,237 | 4,990 | 18.26% |
| XLF231013P00033000 | 2023-09-27 3:55PM EDT | 2023-10-13 | 0.39 | 0.34 | 0.40 | +0.01 | +2.63% | 563 | 2,481 | 17.92% |
| XLF231020P00033000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 3,750 | 64,088 | 17.48% |
| XLF231027P00033000 | 2023-09-27 1:21PM EDT | 2023-10-27 | 0.63 | 0.51 | 0.56 | +0.08 | +14.55% | 43 | 131 | 17.48% |
| XLF231103P00033000 | 2023-09-26 10:01AM EDT | 2023-11-03 | 0.50 | 0.59 | 0.64 | 0.00 | - | 1 | 5 | 17.68% |
| XLF231117P00033000 | 2023-09-27 3:45PM EDT | 2023-11-17 | 0.76 | 0.69 | 0.72 | +0.06 | +8.57% | 527 | 27,927 | 16.75% |
| XLF231215P00033000 | 2023-09-27 3:41PM EDT | 2023-12-15 | 0.92 | 0.85 | 0.93 | +0.05 | +5.75% | 158 | 68,596 | 16.92% |
| XLF231229P00033000 | 2023-09-27 11:16AM EDT | 2023-12-29 | 0.97 | 0.94 | 1.02 | +0.15 | +18.29% | 54 | 931 | 16.94% |
| XLF240119P00033000 | 2023-09-27 2:43PM EDT | 2024-01-19 | 1.09 | 1.05 | 1.13 | 0.00 | - | 231 | 70,850 | 16.82% |
| XLF240315P00033000 | 2023-09-27 3:50PM EDT | 2024-03-15 | 1.37 | 1.31 | 1.39 | +0.04 | +3.01% | 1,271 | 8,245 | 16.68% |
| XLF240328P00033000 | 2023-09-27 1:27PM EDT | 2024-03-28 | 1.50 | 1.36 | 1.47 | +0.11 | +7.91% | 28 | 85 | 16.94% |
| XLF240419P00033000 | 2023-09-27 12:30PM EDT | 2024-04-19 | 1.54 | 1.43 | 1.53 | +0.16 | +11.59% | 21 | 2,176 | 16.61% |
| XLF240621P00033000 | 2023-09-27 3:55PM EDT | 2024-06-21 | 1.69 | 1.62 | 1.77 | +0.02 | +1.20% | 315 | 24,967 | 16.66% |
| XLF240628P00033000 | 2023-09-14 12:38PM EDT | 2024-06-28 | 1.15 | 1.64 | 1.78 | 0.00 | - | - | 1 | 16.54% |
| XLF240920P00033000 | 2023-09-27 12:46PM EDT | 2024-09-20 | 2.00 | 1.89 | 2.03 | +0.11 | +5.82% | 176 | 984 | 16.39% |
| XLF250117P00033000 | 2023-08-30 2:45PM EDT | 2025-01-17 | 1.90 | 1.70 | 1.88 | 0.00 | - | 213 | 23,096 | 13.22% |
| XLF250620P00033000 | 2023-07-18 12:32PM EDT | 2025-06-20 | 2.10 | 2.49 | 2.66 | 0.00 | - | 6,058 | 6,058 | 16.02% |
| XLF251219P00033000 | 2023-08-15 12:00PM EDT | 2025-12-19 | 2.78 | 2.24 | 2.56 | 0.00 | - | 4 | 22,544 | 13.61% |
