Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.591,33 +2.009,56 (+5,49%) CMC Crypto 200
859,08 +0,37 (+0,04%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:41.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00041000 | 2023-10-31 1:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 335 | 34.77% |
| XLF240119C00041000 | 2023-11-17 2:30PM EST | 2024-01-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18,154 | 17.58% |
| XLF240216C00041000 | 2023-12-04 1:16PM EST | 2024-02-16 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 100 | 69 | 17.38% |
| XLF240315C00041000 | 2023-12-01 10:17AM EST | 2024-03-15 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 3 | 1,032 | 14.84% |
| XLF240328C00041000 | 2023-09-11 9:19AM EST | 2024-03-28 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 662 | 13.09% |
| XLF240419C00041000 | 2023-12-01 3:49PM EST | 2024-04-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 107 | 14.16% |
| XLF240621C00041000 | 2023-12-01 9:50AM EST | 2024-06-21 | 0.21 | 0.23 | 0.31 | 0.00 | - | 30 | 1,180 | 15.60% |
| XLF240628C00041000 | 2023-12-01 1:57PM EST | 2024-06-28 | 0.26 | 0.22 | 0.39 | 0.00 | - | 9 | 113 | 16.53% |
| XLF240920C00041000 | 2023-11-28 9:59AM EST | 2024-09-20 | 0.38 | 0.54 | 0.68 | 0.00 | - | 1 | 412 | 17.16% |
| XLF240930C00041000 | 2023-11-28 1:50PM EST | 2024-09-30 | 0.42 | 0.59 | 0.72 | 0.00 | - | 1 | 8 | 17.27% |
| XLF250117C00041000 | 2023-12-01 3:32PM EST | 2025-01-17 | 1.08 | 1.05 | 1.15 | 0.00 | - | 5,611 | 178,187 | 18.25% |
| XLF250620C00041000 | 2023-11-20 1:01PM EST | 2025-06-20 | 1.43 | 1.73 | 1.98 | 0.00 | - | 3 | 877 | 20.69% |
| XLF251219C00041000 | 2023-12-04 1:25PM EST | 2025-12-19 | 2.65 | 2.50 | 2.77 | +0.16 | +6.43% | 1 | 669 | 22.00% |
| XLF260116C00041000 | 2023-11-30 1:25PM EST | 2026-01-16 | 2.56 | 0.20 | 5.00 | 0.00 | - | 27 | 120 | 32.32% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215P00041000 | 2023-03-22 2:00PM EST | 2023-12-15 | 9.15 | 7.50 | 8.40 | 0.00 | - | 160 | 0 | 185.84% |
| XLF240119P00041000 | 2023-03-30 10:10AM EST | 2024-01-19 | 9.13 | 5.70 | 10.40 | 0.00 | - | 1 | 0 | 95.90% |
| XLF240315P00041000 | 2023-12-01 12:53PM EST | 2024-03-15 | 4.90 | 4.45 | 5.60 | 0.00 | - | 2 | 2 | 29.79% |
| XLF240621P00041000 | 2023-06-16 9:35AM EST | 2024-06-21 | 7.35 | 6.40 | 7.05 | 0.00 | - | 4 | 0 | 36.71% |
| XLF240920P00041000 | 2023-11-29 11:19AM EST | 2024-09-20 | 5.46 | 4.80 | 5.15 | 0.00 | - | - | 6 | 12.57% |
| XLF250117P00041000 | 2023-09-19 8:46AM EST | 2025-01-17 | 6.10 | 7.75 | 7.90 | 0.00 | - | 1 | 0 | 31.45% |
| XLF250620P00041000 | 2023-11-21 12:20PM EST | 2025-06-20 | 5.95 | 5.05 | 5.45 | 0.00 | - | 1 | 64 | 11.62% |
| XLF251017P00041000 | 2023-11-03 9:13AM EST | 2025-10-17 | 7.25 | 4.15 | 7.50 | 0.00 | - | 1 | 90 | 22.30% |
| XLF251219P00041000 | 2023-10-09 2:07PM EST | 2025-12-19 | 7.92 | 7.10 | 7.75 | 0.00 | - | 1 | 0 | 22.59% |
| XLF260116P00041000 | 2023-10-10 8:41AM EST | 2026-01-16 | 7.77 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
