Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
16.665,41 +132,30 (+0,80%) Euro Stoxx 50
4.485,62 +32,85 (+0,74%) Dow Jones 30
36.239,18 +114,62 (+0,32%) Gold
2.043,20 +6,90 (+0,34%) EUR/USD
1,0799 -0,0003 (-0,03%) Bitcoin EUR
40.736,95 +1.630,01 (+4,17%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EST. Markt geöffnet.
Strike:39.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00039000 | 2023-11-27 10:36AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,647 | 21.88% |
| XLF231229C00039000 | 2023-12-04 10:02AM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,642 | 15.63% |
| XLF240112C00039000 | 2023-12-01 2:19PM EST | 2024-01-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 100 | 14.26% |
| XLF240119C00039000 | 2023-12-05 11:41AM EST | 2024-01-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 3 | 10,281 | 13.77% |
| XLF240216C00039000 | 2023-12-04 3:06PM EST | 2024-02-16 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4,841 | 4,040 | 13.77% |
| XLF240315C00039000 | 2023-12-05 2:45PM EST | 2024-03-15 | 0.20 | 0.23 | 0.24 | 0.00 | - | 20 | 2,018 | 14.23% |
| XLF240328C00039000 | 2023-11-27 2:19PM EST | 2024-03-28 | 0.15 | 0.25 | 0.27 | 0.00 | - | 2 | 502 | 13.97% |
| XLF240419C00039000 | 2023-12-05 11:41AM EST | 2024-04-19 | 0.31 | 0.35 | 0.38 | 0.00 | - | 8 | 169 | 14.58% |
| XLF240621C00039000 | 2023-12-04 3:48PM EST | 2024-06-21 | 0.70 | 0.72 | 0.75 | 0.00 | - | 5 | 4,788 | 16.36% |
| XLF240628C00039000 | 2023-12-04 9:51AM EST | 2024-06-28 | 0.76 | 0.73 | 0.76 | 0.00 | - | 25 | 84 | 16.19% |
| XLF240920C00039000 | 2023-12-01 12:11PM EST | 2024-09-20 | 1.21 | 1.23 | 1.28 | 0.00 | - | 2 | 20,641 | 18.12% |
| XLF240930C00039000 | 2023-12-01 11:06AM EST | 2024-09-30 | 1.09 | 1.23 | 1.32 | 0.00 | - | 1 | 6 | 18.14% |
| XLF250117C00039000 | 2023-12-04 3:14PM EST | 2025-01-17 | 1.88 | 1.84 | 1.90 | 0.00 | - | 1 | 5,760 | 19.51% |
| XLF250620C00039000 | 2023-11-30 1:25PM EST | 2025-06-20 | 2.53 | 2.61 | 2.76 | 0.00 | - | 16 | 930 | 21.51% |
| XLF251017C00039000 | 2023-11-17 9:30AM EST | 2025-10-17 | 2.10 | 3.10 | 3.30 | 0.00 | - | 6 | 10 | 22.29% |
| XLF251219C00039000 | 2023-11-13 3:52PM EST | 2025-12-19 | 2.45 | 3.40 | 3.85 | 0.00 | - | 5 | 414 | 24.00% |
| XLF260116C00039000 | 2023-11-28 12:50PM EST | 2026-01-16 | 3.10 | 3.45 | 3.75 | 0.00 | - | 2 | 208 | 23.08% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215P00039000 | 2023-10-06 10:41AM EST | 2023-12-15 | 5.95 | 5.05 | 5.35 | 0.00 | - | 1 | 0 | 147.07% |
| XLF231222P00039000 | 2023-11-28 2:35PM EST | 2023-12-22 | 3.80 | 2.87 | 2.94 | 0.00 | - | - | 7 | 30.37% |
| XLF231229P00039000 | 2023-08-23 12:14PM EST | 2023-12-29 | 5.10 | 4.05 | 4.50 | 0.00 | - | 10 | 10 | 69.19% |
| XLF240119P00039000 | 2023-12-06 9:57AM EST | 2024-01-19 | 2.91 | 2.86 | 2.95 | -0.34 | -10.46% | 21 | 106 | 19.04% |
| XLF240315P00039000 | 2023-12-01 3:57PM EST | 2024-03-15 | 2.96 | 2.53 | 2.94 | 0.00 | - | 1 | 1 | 12.50% |
| XLF240328P00039000 | 2023-05-22 12:14PM EST | 2024-03-28 | 6.40 | 4.65 | 7.05 | 0.00 | - | - | 0 | 51.71% |
| XLF240621P00039000 | 2023-02-09 2:44PM EST | 2024-06-21 | 3.85 | 6.20 | 9.00 | 0.00 | - | 3 | 96 | 55.57% |
| XLF240920P00039000 | 2023-11-03 9:13AM EST | 2024-09-20 | 5.25 | 2.00 | 5.50 | 0.00 | - | 1 | 1 | 29.69% |
| XLF240930P00039000 | 2023-11-21 2:09PM EST | 2024-09-30 | 4.00 | 3.15 | 3.25 | 0.00 | - | - | 0 | 10.74% |
| XLF250117P00039000 | 2023-12-05 12:06PM EST | 2025-01-17 | 3.65 | 3.40 | 3.50 | 0.00 | - | 1,506 | 67,686 | 11.21% |
| XLF250620P00039000 | 2023-11-21 2:08PM EST | 2025-06-20 | 4.35 | 3.70 | 3.85 | 0.00 | - | 41 | 52 | 11.77% |
| XLF251219P00039000 | 2023-11-28 1:46PM EST | 2025-12-19 | 4.60 | 4.05 | 4.25 | 0.00 | - | 1 | 7,321 | 12.32% |
| XLF260116P00039000 | 2023-12-05 12:18PM EST | 2026-01-16 | 4.37 | 4.05 | 4.85 | 0.00 | - | 2 | 18 | 15.06% |
