Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) BTC-EUR
24.930,43 -530,58 (-2,08%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230922C00035000 | 2023-09-21 4:05PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 401 | 8,518 | 24.22% |
| XLF230929C00035000 | 2023-09-21 3:56PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 240 | 14,468 | 15.63% |
| XLF231006C00035000 | 2023-09-21 4:00PM EDT | 2023-10-06 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 869 | 1,014 | 15.53% |
| XLF231013C00035000 | 2023-09-21 4:05PM EDT | 2023-10-13 | 0.13 | 0.12 | 0.17 | -0.23 | -63.89% | 45 | 161 | 15.92% |
| XLF231020C00035000 | 2023-09-21 4:04PM EDT | 2023-10-20 | 0.24 | 0.22 | 0.24 | -0.15 | -38.46% | 174 | 45,067 | 16.26% |
| XLF231027C00035000 | 2023-09-21 3:56PM EDT | 2023-10-27 | 0.29 | 0.29 | 0.31 | -0.18 | -38.30% | 86 | 287 | 16.60% |
| XLF231117C00035000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 0.50 | 0.49 | 0.50 | -0.22 | -30.56% | 296 | 16,140 | 17.21% |
| XLF231215C00035000 | 2023-09-21 2:54PM EDT | 2023-12-15 | 0.78 | 0.70 | 0.77 | -0.21 | -21.21% | 265 | 54,661 | 18.51% |
| XLF231229C00035000 | 2023-09-21 2:52PM EDT | 2023-12-29 | 0.83 | 0.76 | 0.82 | -0.37 | -30.83% | 20 | 1,032 | 17.92% |
| XLF240119C00035000 | 2023-09-21 3:32PM EDT | 2024-01-19 | 0.97 | 0.92 | 0.99 | -0.33 | -25.38% | 2,475 | 47,280 | 18.53% |
| XLF240315C00035000 | 2023-09-21 3:43PM EDT | 2024-03-15 | 1.45 | 1.37 | 1.48 | -0.33 | -18.54% | 13 | 2,178 | 20.63% |
| XLF240328C00035000 | 2023-09-21 3:32PM EDT | 2024-03-28 | 1.49 | 1.43 | 1.53 | -0.33 | -18.13% | 6 | 571 | 20.42% |
| XLF240419C00035000 | 2023-09-21 3:22PM EDT | 2024-04-19 | 1.67 | 1.55 | 1.73 | -0.28 | -14.36% | 352 | 3,692 | 21.29% |
| XLF240621C00035000 | 2023-09-21 1:43PM EDT | 2024-06-21 | 2.16 | 2.04 | 2.20 | -0.38 | -14.96% | 15 | 36,633 | 22.71% |
| XLF240628C00035000 | 2023-09-19 11:44AM EDT | 2024-06-28 | 2.47 | 2.03 | 2.17 | 0.00 | - | 2 | 69 | 22.17% |
| XLF240920C00035000 | 2023-09-18 2:43PM EDT | 2024-09-20 | 3.15 | 2.54 | 2.76 | 0.00 | - | 4 | 91 | 23.82% |
| XLF250117C00035000 | 2023-09-21 3:43PM EDT | 2025-01-17 | 3.33 | 3.25 | 3.40 | -0.42 | -11.20% | 32 | 40,436 | 24.79% |
| XLF250620C00035000 | 2023-08-18 1:00PM EDT | 2025-06-20 | 4.27 | 4.25 | 4.85 | 0.00 | - | 25 | 191 | 29.71% |
| XLF251219C00035000 | 2023-09-18 10:31AM EDT | 2025-12-19 | 5.38 | 4.55 | 7.50 | 0.00 | - | 2 | 13,211 | 39.50% |
| XLF260116C00035000 | 2023-09-19 3:45PM EDT | 2026-01-16 | 5.56 | 4.70 | 6.35 | 0.00 | - | 1 | 2 | 33.13% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230922P00035000 | 2023-09-21 3:28PM EDT | 2023-09-22 | 1.00 | 0.94 | 1.22 | +0.46 | +85.19% | 76 | 3,617 | 49.81% |
| XLF230929P00035000 | 2023-09-21 2:26PM EDT | 2023-09-29 | 0.93 | 0.74 | 1.23 | +0.42 | +82.35% | 116 | 3,724 | 24.22% |
| XLF231006P00035000 | 2023-09-21 3:30PM EDT | 2023-10-06 | 1.05 | 1.00 | 1.16 | +0.45 | +75.00% | 219 | 1,349 | 14.45% |
| XLF231013P00035000 | 2023-09-21 12:10PM EDT | 2023-10-13 | 1.02 | 1.06 | 1.21 | +0.33 | +47.83% | 53 | 327 | 14.26% |
| XLF231020P00035000 | 2023-09-21 3:52PM EDT | 2023-10-20 | 1.16 | 1.10 | 1.33 | +0.41 | +54.67% | 661 | 26,370 | 16.60% |
| XLF231027P00035000 | 2023-09-21 3:59PM EDT | 2023-10-27 | 1.19 | 1.00 | 1.36 | +0.39 | +48.75% | 11 | 122 | 15.77% |
| XLF231117P00035000 | 2023-09-21 3:54PM EDT | 2023-11-17 | 1.28 | 1.29 | 1.34 | +0.37 | +40.66% | 543 | 13,921 | 12.16% |
| XLF231215P00035000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 1.39 | 1.24 | 1.48 | +0.48 | +52.75% | 90 | 48,462 | 12.45% |
| XLF231229P00035000 | 2023-09-21 1:00PM EDT | 2023-12-29 | 1.50 | 1.43 | 1.57 | +0.46 | +44.23% | 211 | 708 | 12.96% |
| XLF240119P00035000 | 2023-09-21 3:58PM EDT | 2024-01-19 | 1.59 | 1.54 | 1.66 | +0.53 | +50.00% | 58 | 37,146 | 13.04% |
| XLF240315P00035000 | 2023-09-21 11:14AM EDT | 2024-03-15 | 1.70 | 1.76 | 1.93 | +0.34 | +25.00% | 190 | 10,303 | 13.82% |
| XLF240328P00035000 | 2023-09-18 10:24AM EDT | 2024-03-28 | 1.46 | 1.74 | 1.94 | 0.00 | - | 5 | 585 | 13.43% |
| XLF240419P00035000 | 2023-09-21 1:17PM EDT | 2024-04-19 | 1.84 | 1.86 | 2.13 | +0.38 | +26.03% | 88 | 3,330 | 14.62% |
| XLF240621P00035000 | 2023-09-21 2:31PM EDT | 2024-06-21 | 2.09 | 2.09 | 2.31 | +0.33 | +18.75% | 10 | 11,539 | 14.41% |
| XLF240628P00035000 | 2023-08-29 1:04PM EDT | 2024-06-28 | 2.05 | 1.71 | 1.89 | 0.00 | - | 10 | 77 | 10.60% |
| XLF240920P00035000 | 2023-09-19 9:30AM EDT | 2024-09-20 | 2.05 | 2.36 | 2.54 | 0.00 | - | 2 | 714 | 14.21% |
| XLF250117P00035000 | 2023-09-21 11:27AM EDT | 2025-01-17 | 2.74 | 2.62 | 2.89 | +0.42 | +18.10% | 25 | 51,369 | 14.61% |
| XLF250620P00035000 | 2023-07-28 4:00PM EDT | 2025-06-20 | 2.65 | 3.15 | 3.55 | 0.00 | - | 1 | 4 | 16.43% |
| XLF251219P00035000 | 2023-08-28 3:06PM EDT | 2025-12-19 | 3.55 | 3.05 | 3.30 | 0.00 | - | 300 | 15,351 | 13.27% |
| XLF260116P00035000 | 2023-09-19 3:46PM EDT | 2026-01-16 | 3.12 | 3.35 | 3.95 | 0.00 | - | 2,001 | 2,026 | 16.20% |
