Deutsche Märkte schließen in 5 Stunden 43 Minuten
DAX
15.526,47 -45,39 (-0,29%) Euro Stoxx 50
4.196,14 -16,45 (-0,39%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.946,20 +6,60 (+0,34%) EUR/USD
1,0638 -0,0024 (-0,22%) Bitcoin EUR
25.056,59 -137,39 (-0,55%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:34.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230922C00034000 | 2023-09-21 3:58PM EDT | 2023-09-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 1.56% |
| XLF230929C00034000 | 2023-09-21 3:52PM EDT | 2023-09-29 | 0.33 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.78% |
| XLF231006C00034000 | 2023-09-21 3:32PM EDT | 2023-10-06 | 0.46 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.39% |
| XLF231013C00034000 | 2023-09-21 3:32PM EDT | 2023-10-13 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| XLF231020C00034000 | 2023-09-21 3:57PM EDT | 2023-10-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 0.39% |
| XLF231117C00034000 | 2023-09-21 3:32PM EDT | 2023-11-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.20% |
| XLF231215C00034000 | 2023-09-21 12:06PM EDT | 2023-12-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| XLF231229C00034000 | 2023-09-18 1:52PM EDT | 2023-12-29 | 1.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| XLF240119C00034000 | 2023-09-21 1:01PM EDT | 2024-01-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| XLF240315C00034000 | 2023-09-21 3:57PM EDT | 2024-03-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLF240328C00034000 | 2023-09-21 1:57PM EDT | 2024-03-28 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| XLF240419C00034000 | 2023-09-21 3:57PM EDT | 2024-04-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| XLF240621C00034000 | 2023-08-30 11:57AM EDT | 2024-06-21 | 3.15 | 3.05 | 3.25 | 0.00 | - | 860 | 8,761 | 28.09% |
| XLF240628C00034000 | 2023-08-07 2:07PM EDT | 2024-06-28 | 4.00 | 2.79 | 3.05 | 0.00 | - | 7 | 12 | 26.04% |
| XLF240920C00034000 | 2023-09-13 11:57AM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLF250117C00034000 | 2023-08-24 10:10AM EDT | 2025-01-17 | 4.07 | 4.25 | 4.45 | 0.00 | - | 1 | 2,730 | 28.89% |
| XLF250620C00034000 | 2023-09-13 9:33AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| XLF251219C00034000 | 2023-08-29 11:03AM EDT | 2025-12-19 | 5.65 | 5.70 | 6.25 | 0.00 | - | 1 | 263 | 31.24% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230922P00034000 | 2023-09-21 4:03PM EDT | 2023-09-22 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,519 | 0 | 0.00% |
| XLF230929P00034000 | 2023-09-21 4:01PM EDT | 2023-09-29 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4,353 | 0 | 0.00% |
| XLF231006P00034000 | 2023-09-21 3:59PM EDT | 2023-10-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 0.00% |
| XLF231013P00034000 | 2023-09-21 12:30PM EDT | 2023-10-13 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLF231020P00034000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8,455 | 0 | 0.00% |
| XLF231027P00034000 | 2023-09-20 3:46PM EDT | 2023-10-27 | 0.38 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| XLF231117P00034000 | 2023-09-21 3:57PM EDT | 2023-11-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| XLF231215P00034000 | 2023-09-21 4:04PM EDT | 2023-12-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| XLF231229P00034000 | 2023-09-21 3:25PM EDT | 2023-12-29 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240119P00034000 | 2023-09-21 3:12PM EDT | 2024-01-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,523 | 0 | 0.00% |
| XLF240315P00034000 | 2023-09-21 1:17PM EDT | 2024-03-15 | 1.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLF240328P00034000 | 2023-09-12 3:55PM EDT | 2024-03-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240419P00034000 | 2023-09-21 1:33PM EDT | 2024-04-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XLF240621P00034000 | 2023-09-21 2:12PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLF240628P00034000 | 2023-09-15 11:15AM EDT | 2024-06-28 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920P00034000 | 2023-09-21 3:18PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF250117P00034000 | 2023-09-18 11:15AM EDT | 2025-01-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF250620P00034000 | 2023-05-24 3:50PM EDT | 2025-06-20 | 4.11 | 3.05 | 3.55 | 0.00 | - | - | 760 | 19.67% |
| XLF251219P00034000 | 2023-09-21 3:16PM EDT | 2025-12-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
