Deutsche Märkte geschlossen
DAX
15.323,50 +106,05 (+0,70%) Euro Stoxx 50
4.161,56 +29,88 (+0,72%) Dow Jones 30
33.728,19 +177,92 (+0,53%) Gold
1.880,00 -10,90 (-0,58%) EUR/USD
1,0579 +0,0003 (+0,0317%) BTC-EUR
25.508,07 +687,18 (+2,77%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Strike:38.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00038000 | 2023-09-05 10:13AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,022 | 76.56% |
| XLF231020C00038000 | 2023-09-22 1:50PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,757 | 26.76% |
| XLF231027C00038000 | 2023-09-19 10:39AM EDT | 2023-10-27 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 25.78% |
| XLF231117C00038000 | 2023-09-27 3:04PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 382 | 16.80% |
| XLF231215C00038000 | 2023-09-28 10:16AM EDT | 2023-12-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 14,327 | 15.82% |
| XLF231229C00038000 | 2023-09-28 9:30AM EDT | 2023-12-29 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 3 | 1,675 | 14.65% |
| XLF240119C00038000 | 2023-09-27 9:47AM EDT | 2024-01-19 | 0.08 | 0.09 | 0.10 | 0.00 | - | 2 | 35,744 | 15.33% |
| XLF240315C00038000 | 2023-09-28 10:03AM EDT | 2024-03-15 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 1 | 5,161 | 16.46% |
| XLF240328C00038000 | 2023-09-26 11:12AM EDT | 2024-03-28 | 0.28 | 0.27 | 0.30 | 0.00 | - | 25 | 1,057 | 16.38% |
| XLF240419C00038000 | 2023-09-28 9:52AM EDT | 2024-04-19 | 0.36 | 0.37 | 0.39 | -0.03 | -7.69% | 40 | 1,423 | 16.90% |
| XLF240621C00038000 | 2023-09-28 11:08AM EDT | 2024-06-21 | 0.64 | 0.64 | 0.67 | +0.05 | +8.47% | 23 | 21,118 | 18.19% |
| XLF240628C00038000 | 2023-09-15 1:40PM EDT | 2024-06-28 | 1.04 | 0.65 | 0.69 | 0.00 | - | 2 | 118 | 18.16% |
| XLF240920C00038000 | 2023-09-26 2:27PM EDT | 2024-09-20 | 1.02 | 1.06 | 1.12 | 0.00 | - | 7 | 16,182 | 19.83% |
| XLF250117C00038000 | 2023-09-28 10:57AM EDT | 2025-01-17 | 1.66 | 1.65 | 1.71 | -0.17 | -9.29% | 21 | 11,314 | 21.45% |
| XLF250620C00038000 | 2023-09-13 9:38AM EDT | 2025-06-20 | 2.94 | 2.45 | 2.48 | 0.00 | - | 97 | 592 | 23.24% |
| XLF251219C00038000 | 2023-09-27 12:00PM EDT | 2025-12-19 | 3.08 | 3.20 | 3.40 | 0.00 | - | 2 | 46 | 25.17% |
| XLF260116C00038000 | 2023-09-27 11:24AM EDT | 2026-01-16 | 3.07 | 3.10 | 3.40 | 0.00 | - | 1 | 11 | 24.75% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00038000 | 2023-09-28 10:39AM EDT | 2023-09-29 | 4.55 | 4.40 | 4.50 | +1.35 | +42.19% | 2 | 1 | 68.75% |
| XLF231006P00038000 | 2023-09-11 3:56PM EDT | 2023-10-06 | 3.70 | 4.40 | 4.50 | 0.00 | - | 4 | 0 | 48.05% |
| XLF231013P00038000 | 2023-09-22 11:35AM EDT | 2023-10-13 | 3.49 | 4.35 | 4.50 | 0.00 | - | 1 | 0 | 35.94% |
| XLF231020P00038000 | 2023-09-27 1:26PM EDT | 2023-10-20 | 4.32 | 4.40 | 4.50 | -0.63 | -12.73% | 10 | 3 | 30.08% |
| XLF231027P00038000 | 2023-09-15 9:30AM EDT | 2023-10-27 | 3.20 | 4.40 | 4.70 | 0.00 | - | - | 0 | 38.48% |
| XLF231117P00038000 | 2023-09-15 3:07PM EDT | 2023-11-17 | 3.30 | 4.40 | 4.50 | 0.00 | - | - | 4 | 20.12% |
| XLF231215P00038000 | 2023-09-15 3:15PM EDT | 2023-12-15 | 3.35 | 4.40 | 4.50 | 0.00 | - | 3 | 2 | 16.21% |
| XLF231229P00038000 | 2023-08-21 3:40PM EDT | 2023-12-29 | 3.95 | 3.15 | 3.45 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240119P00038000 | 2023-09-27 2:19PM EDT | 2024-01-19 | 5.00 | 4.40 | 4.50 | 0.00 | - | 110 | 52 | 13.48% |
| XLF240315P00038000 | 2023-09-13 9:59AM EDT | 2024-03-15 | 3.35 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 11.08% |
| XLF240328P00038000 | 2023-07-20 3:54PM EDT | 2024-03-28 | 2.93 | 4.00 | 4.25 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240621P00038000 | 2023-08-10 12:39PM EDT | 2024-06-21 | 3.45 | 3.70 | 4.05 | 0.00 | - | 25 | 128 | 0.00% |
| XLF240628P00038000 | 2023-09-20 1:39PM EDT | 2024-06-28 | 3.30 | 4.40 | 4.50 | 0.00 | - | 1 | 1 | 8.74% |
| XLF240920P00038000 | 2023-09-19 12:36PM EDT | 2024-09-20 | 3.70 | 4.45 | 4.55 | 0.00 | - | 9 | 57 | 8.81% |
| XLF250117P00038000 | 2023-09-07 10:10AM EDT | 2025-01-17 | 4.25 | 4.65 | 4.75 | 0.00 | - | 1 | 1,412 | 10.23% |
| XLF250620P00038000 | 2023-07-06 10:31AM EDT | 2025-06-20 | 5.00 | 4.15 | 4.60 | 0.00 | - | 44 | 32 | 7.35% |
| XLF251219P00038000 | 2023-09-27 12:00PM EDT | 2025-12-19 | 5.42 | 5.10 | 5.25 | 0.00 | - | 2 | 2,557 | 11.33% |
| XLF260116P00038000 | 2023-09-15 10:05AM EDT | 2026-01-16 | 4.35 | 5.15 | 5.30 | 0.00 | - | - | 1 | 11.45% |
