Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
32.163,71 -151,34 (-0,47%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.849,18 -108,35 (-0,43%) CMC Crypto 200
562,03 -1,79 (-0,32%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00040000 | 2023-09-21 9:45AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 947 | 81.25% |
| XLF231020C00040000 | 2023-09-25 12:30PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 33.99% |
| XLF231117C00040000 | 2023-09-25 2:49PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 23.05% |
| XLF231215C00040000 | 2023-09-21 10:42AM EDT | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,497 | 18.56% |
| XLF231229C00040000 | 2023-09-19 12:23PM EDT | 2023-12-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 4,498 | 17.19% |
| XLF240119C00040000 | 2023-09-26 1:15PM EDT | 2024-01-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 500 | 57,582 | 17.29% |
| XLF240315C00040000 | 2023-09-25 3:32PM EDT | 2024-03-15 | 0.07 | 0.05 | 0.09 | 0.00 | - | 600 | 5,915 | 16.50% |
| XLF240328C00040000 | 2023-09-22 9:30AM EDT | 2024-03-28 | 0.13 | 0.06 | 0.09 | 0.00 | - | 6 | 0 | 15.92% |
| XLF240419C00040000 | 2023-09-22 2:57PM EDT | 2024-04-19 | 0.13 | 0.09 | 0.13 | 0.00 | - | 5 | 414 | 16.26% |
| XLF240621C00040000 | 2023-09-26 10:38AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 175 | 0 | 17.29% |
| XLF240628C00040000 | 2023-09-26 10:56AM EDT | 2024-06-28 | 0.29 | 0.22 | 0.29 | 0.00 | - | 2 | 206 | 17.21% |
| XLF240920C00040000 | 2023-09-21 3:52PM EDT | 2024-09-20 | 0.68 | 0.48 | 0.61 | 0.00 | - | 47 | 10,103 | 19.09% |
| XLF250117C00040000 | 2023-09-26 12:03PM EDT | 2025-01-17 | 1.01 | 0.84 | 1.07 | -0.01 | -0.98% | 1 | 0 | 20.58% |
| XLF250620C00040000 | 2023-09-01 3:53PM EDT | 2025-06-20 | 2.01 | 1.53 | 1.97 | 0.00 | - | 5 | 0 | 23.84% |
| XLF251219C00040000 | 2023-09-26 2:46PM EDT | 2025-12-19 | 2.35 | 2.29 | 2.71 | -0.16 | -6.37% | 10 | 17,478 | 25.00% |
| XLF260116C00040000 | 2023-09-20 1:53PM EDT | 2026-01-16 | 2.99 | 2.21 | 2.76 | 0.00 | - | - | 0 | 24.84% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00040000 | 2023-07-24 10:25AM EDT | 2023-09-29 | 4.50 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 0.00% |
| XLF231006P00040000 | 2023-09-11 3:56PM EDT | 2023-10-06 | 5.67 | 6.40 | 6.95 | 0.00 | - | 4 | 0 | 85.94% |
| XLF231013P00040000 | 2023-09-07 1:15PM EDT | 2023-10-13 | 5.78 | 6.45 | 6.95 | 0.00 | - | - | 0 | 65.82% |
| XLF231020P00040000 | 2023-09-20 2:54PM EDT | 2023-10-20 | 5.35 | 6.55 | 6.80 | 0.00 | - | 26 | 52 | 44.14% |
| XLF231117P00040000 | 2023-09-21 3:28PM EDT | 2023-11-17 | 6.00 | 6.50 | 6.85 | 0.00 | - | 10 | 5 | 33.01% |
| XLF231215P00040000 | 2023-09-13 3:20PM EDT | 2023-12-15 | 5.50 | 6.60 | 6.85 | 0.00 | - | 6 | 0 | 26.56% |
| XLF231229P00040000 | 2023-09-18 3:32PM EDT | 2023-12-29 | 5.25 | 6.50 | 6.85 | 0.00 | - | 5 | 0 | 24.51% |
| XLF240119P00040000 | 2023-09-25 9:46AM EDT | 2024-01-19 | 6.50 | 6.60 | 6.85 | 0.00 | - | 1 | 41 | 22.17% |
| XLF240315P00040000 | 2023-09-13 11:39AM EDT | 2024-03-15 | 5.34 | 6.50 | 6.95 | 0.00 | - | 1 | 0 | 20.80% |
| XLF240328P00040000 | 2023-07-20 2:29PM EDT | 2024-03-28 | 4.70 | 5.65 | 6.35 | 0.00 | - | - | 0 | 0.00% |
| XLF240621P00040000 | 2023-09-20 11:03AM EDT | 2024-06-21 | 5.05 | 6.45 | 7.00 | 0.00 | - | 1 | 0 | 17.48% |
| XLF240920P00040000 | 2023-09-19 9:44AM EDT | 2024-09-20 | 5.15 | 5.85 | 7.10 | 0.00 | - | 1 | 0 | 16.50% |
| XLF250117P00040000 | 2023-09-21 3:48PM EDT | 2025-01-17 | 6.04 | 5.30 | 7.85 | 0.00 | - | 1 | 0 | 21.19% |
| XLF250620P00040000 | 2023-06-30 10:22AM EDT | 2025-06-20 | 6.25 | 5.10 | 5.50 | 0.00 | - | 141 | 103 | 0.00% |
| XLF251219P00040000 | 2023-08-23 10:19AM EDT | 2025-12-19 | 6.55 | 5.45 | 6.00 | 0.00 | - | 1 | 8,017 | 0.00% |
