Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.289,53 -382,68 (-1,43%) CMC Crypto 200
593,63 -9,91 (-1,64%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231006C00037000 | 2023-09-12 10:55AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 51.56% |
| XLF231013C00037000 | 2023-09-29 9:30AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 33.20% |
| XLF231020C00037000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31,546 | 26.56% |
| XLF231027C00037000 | 2023-09-26 2:38PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 43 | 20.31% |
| XLF231103C00037000 | 2023-09-22 1:51PM EDT | 2023-11-03 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 4 | 19.92% |
| XLF231117C00037000 | 2023-10-02 10:02AM EDT | 2023-11-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 3,567 | 16.80% |
| XLF231215C00037000 | 2023-10-02 2:21PM EDT | 2023-12-15 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,114 | 28,155 | 17.29% |
| XLF231229C00037000 | 2023-10-02 4:14PM EDT | 2023-12-29 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 1,220 | 1,607 | 15.92% |
| XLF240119C00037000 | 2023-10-02 3:31PM EDT | 2024-01-19 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 35 | 46,075 | 16.07% |
| XLF240315C00037000 | 2023-10-02 4:14PM EDT | 2024-03-15 | 0.27 | 0.27 | 0.33 | -0.09 | -25.00% | 281 | 52,593 | 17.24% |
| XLF240328C00037000 | 2023-10-02 2:26PM EDT | 2024-03-28 | 0.31 | 0.31 | 0.38 | -0.13 | -29.55% | 1 | 1,047 | 17.43% |
| XLF240419C00037000 | 2023-10-02 2:27PM EDT | 2024-04-19 | 0.42 | 0.38 | 0.46 | -0.09 | -17.65% | 1 | 1,029 | 17.65% |
| XLF240621C00037000 | 2023-10-02 12:09PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.84 | -0.12 | -14.81% | 2,011 | 13,344 | 19.80% |
| XLF240628C00037000 | 2023-10-02 2:27PM EDT | 2024-06-28 | 0.72 | 0.68 | 0.85 | -0.18 | -20.00% | 1 | 60 | 19.65% |
| XLF240920C00037000 | 2023-10-02 2:28PM EDT | 2024-09-20 | 1.16 | 1.09 | 1.46 | -0.33 | -22.15% | 6 | 247 | 22.53% |
| XLF250117C00037000 | 2023-09-28 3:03PM EDT | 2025-01-17 | 2.05 | 1.56 | 1.84 | 0.00 | - | 55 | 4,129 | 22.23% |
| XLF250620C00037000 | 2023-08-02 11:37AM EDT | 2025-06-20 | 3.70 | 3.10 | 3.60 | 0.00 | - | 2 | 6,380 | 29.79% |
| XLF251219C00037000 | 2023-09-19 2:09PM EDT | 2025-12-19 | 4.34 | 2.92 | 3.55 | 0.00 | - | 6,001 | 11,143 | 25.97% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231006P00037000 | 2023-09-13 10:31AM EDT | 2023-10-06 | 2.38 | 3.75 | 4.40 | 0.00 | - | - | 0 | 95.12% |
| XLF231013P00037000 | 2023-09-15 3:19PM EDT | 2023-10-13 | 2.28 | 3.20 | 5.10 | 0.00 | - | 2 | 0 | 100.39% |
| XLF231020P00037000 | 2023-09-27 2:19PM EDT | 2023-10-20 | 3.99 | 3.95 | 4.25 | 0.00 | - | 40 | 0 | 39.45% |
| XLF231027P00037000 | 2023-09-27 2:44PM EDT | 2023-10-27 | 3.76 | 3.15 | 4.35 | 0.00 | - | 12 | 0 | 39.36% |
| XLF231117P00037000 | 2023-10-02 12:08PM EDT | 2023-11-17 | 4.23 | 3.80 | 4.35 | +0.67 | +18.82% | 2 | 47 | 29.25% |
| XLF231215P00037000 | 2023-09-27 2:46PM EDT | 2023-12-15 | 3.97 | 3.80 | 4.65 | +0.21 | +5.59% | 1 | 17 | 30.79% |
| XLF231229P00037000 | 2023-09-19 9:56AM EDT | 2023-12-29 | 2.22 | 3.90 | 4.35 | 0.00 | - | 2 | 1 | 21.29% |
| XLF240119P00037000 | 2023-09-29 10:48AM EDT | 2024-01-19 | 3.45 | 3.90 | 4.25 | 0.00 | - | 18 | 3,050 | 16.41% |
| XLF240315P00037000 | 2023-09-27 1:27PM EDT | 2024-03-15 | 4.00 | 3.60 | 4.85 | 0.00 | - | 1 | 27 | 23.63% |
| XLF240328P00037000 | 2023-09-25 12:24PM EDT | 2024-03-28 | 3.33 | 3.60 | 5.15 | 0.00 | - | 1 | 185 | 26.66% |
| XLF240419P00037000 | 2023-08-29 12:23PM EDT | 2024-04-19 | 2.90 | 2.44 | 2.69 | 0.00 | - | - | 2 | 0.00% |
| XLF240621P00037000 | 2023-08-29 11:39AM EDT | 2024-06-21 | 3.10 | 2.62 | 3.05 | 0.00 | - | 13 | 426 | 0.00% |
| XLF240628P00037000 | 2023-08-17 12:28PM EDT | 2024-06-28 | 3.35 | 2.57 | 3.05 | 0.00 | - | 7 | 105 | 0.00% |
| XLF240920P00037000 | 2023-09-26 10:57AM EDT | 2024-09-20 | 3.80 | 4.15 | 4.50 | 0.00 | - | 6 | 345 | 12.55% |
| XLF250117P00037000 | 2023-09-21 1:43PM EDT | 2025-01-17 | 3.66 | 4.30 | 4.65 | 0.00 | - | 5,020 | 14,704 | 12.28% |
| XLF250620P00037000 | 2023-06-29 11:08AM EDT | 2025-06-20 | 4.40 | 3.25 | 3.85 | 0.00 | - | 1 | 2 | 0.00% |
| XLF251219P00037000 | 2023-09-25 1:07PM EDT | 2025-12-19 | 4.55 | 4.75 | 5.60 | 0.00 | - | 1 | 20,223 | 15.13% |
| XLF260116P00037000 | 2023-09-20 3:43PM EDT | 2026-01-16 | 4.05 | 4.75 | 5.35 | 0.00 | - | - | 198 | 13.49% |
