Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.515,05 -355,81 (-1,79%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221007C00029000 | 2022-09-30 10:44AM EDT | 29.00 | 1.88 | 1.43 | 1.59 | -0.17 | -8.29% | 1 | 46 | 46.97% |
| XLF221007C00029500 | 2022-09-29 12:58PM EDT | 29.50 | 1.19 | 1.06 | 1.28 | -0.19 | -13.77% | 34 | 21 | 50.59% |
| XLF221007C00030000 | 2022-09-30 4:14PM EDT | 30.00 | 0.82 | 0.77 | 0.83 | -0.23 | -21.90% | 101 | 426 | 41.02% |
| XLF221007C00030500 | 2022-09-30 3:56PM EDT | 30.50 | 0.47 | 0.47 | 0.55 | -0.29 | -38.16% | 193 | 282 | 39.65% |
| XLF221007C00031000 | 2022-09-30 3:59PM EDT | 31.00 | 0.26 | 0.27 | 0.31 | -0.21 | -44.68% | 547 | 1,825 | 36.52% |
| XLF221007C00031500 | 2022-09-30 3:47PM EDT | 31.50 | 0.18 | 0.12 | 0.16 | -0.06 | -25.00% | 598 | 1,812 | 34.96% |
| XLF221007C00032000 | 2022-09-30 3:59PM EDT | 32.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 684 | 1,988 | 34.57% |
| XLF221007C00032500 | 2022-09-30 3:31PM EDT | 32.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 140 | 569 | 35.16% |
| XLF221007C00033000 | 2022-09-30 1:32PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,010 | 35.94% |
| XLF221007C00033500 | 2022-09-30 4:00PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 259 | 44.14% |
| XLF221007C00034000 | 2022-09-29 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 468 | 46.09% |
| XLF221007C00034500 | 2022-09-28 3:59PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 3,575 | 50.78% |
| XLF221007C00035000 | 2022-09-28 12:12PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 931 | 50.00% |
| XLF221007C00035500 | 2022-09-30 11:15AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 54.69% |
| XLF221007C00036000 | 2022-09-27 12:25PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 57.81% |
| XLF221007C00036500 | 2022-09-16 10:43AM EDT | 36.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 62.50% |
| XLF221007C00037000 | 2022-09-21 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 67.19% |
| XLF221007C00037500 | 2022-09-13 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 70.31% |
| XLF221007C00038000 | 2022-09-29 10:33AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 78.13% |
| XLF221007C00038500 | 2022-09-22 10:18AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 82.81% |
| XLF221007C00039000 | 2022-09-21 3:30PM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 89.06% |
| XLF221007C00040000 | 2022-08-31 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 96.88% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221007P00020000 | 2022-09-30 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 3 | 140.63% |
| XLF221007P00025000 | 2022-09-30 12:33PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 39 | 67.19% |
| XLF221007P00027000 | 2022-09-29 10:54AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 1,642 | 51.95% |
| XLF221007P00027500 | 2022-09-30 1:34PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 1,072 | 45.31% |
| XLF221007P00028000 | 2022-09-30 12:52PM EDT | 28.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 138 | 6,647 | 40.63% |
| XLF221007P00028500 | 2022-09-30 3:56PM EDT | 28.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1,576 | 2,706 | 41.41% |
| XLF221007P00029000 | 2022-09-30 3:59PM EDT | 29.00 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 106 | 1,014 | 40.63% |
| XLF221007P00029500 | 2022-09-30 3:43PM EDT | 29.50 | 0.25 | 0.21 | 0.26 | -0.01 | -3.85% | 3,527 | 2,269 | 38.77% |
| XLF221007P00030000 | 2022-09-30 3:59PM EDT | 30.00 | 0.41 | 0.35 | 0.41 | +0.07 | +20.59% | 1,235 | 12,171 | 37.11% |
| XLF221007P00030500 | 2022-09-30 3:58PM EDT | 30.50 | 0.64 | 0.56 | 0.62 | +0.10 | +18.52% | 273 | 831 | 35.16% |
| XLF221007P00031000 | 2022-09-30 3:59PM EDT | 31.00 | 0.94 | 0.83 | 0.93 | +0.16 | +20.51% | 372 | 10,769 | 35.16% |
| XLF221007P00031500 | 2022-09-30 2:03PM EDT | 31.50 | 1.05 | 1.16 | 1.32 | +0.02 | +1.94% | 59 | 2,703 | 36.72% |
| XLF221007P00032000 | 2022-09-30 3:58PM EDT | 32.00 | 1.72 | 1.52 | 1.78 | +0.25 | +17.01% | 305 | 2,688 | 41.41% |
| XLF221007P00032500 | 2022-09-30 3:00PM EDT | 32.50 | 2.00 | 2.08 | 2.39 | +0.07 | +3.63% | 18 | 793 | 60.16% |
| XLF221007P00033000 | 2022-09-30 3:54PM EDT | 33.00 | 2.63 | 2.41 | 2.79 | +0.16 | +6.48% | 55 | 1,269 | 57.42% |
| XLF221007P00033500 | 2022-09-30 3:51PM EDT | 33.50 | 3.06 | 3.00 | 3.25 | +0.08 | +2.68% | 17 | 883 | 58.98% |
| XLF221007P00034000 | 2022-09-30 3:19PM EDT | 34.00 | 3.45 | 3.45 | 3.75 | +0.15 | +4.55% | 394 | 174 | 65.43% |
| XLF221007P00034500 | 2022-09-23 11:10AM EDT | 34.50 | 3.53 | 3.90 | 4.40 | 0.00 | - | 2 | 0 | 90.82% |
| XLF221007P00035000 | 2022-09-29 3:52PM EDT | 35.00 | 4.31 | 4.40 | 4.75 | 0.00 | - | 3 | 13 | 77.34% |
| XLF221007P00035500 | 2022-09-01 9:42AM EDT | 35.50 | 3.00 | 4.85 | 5.45 | 0.00 | - | - | 0 | 54.69% |
| XLF221007P00036000 | 2022-09-22 9:37AM EDT | 36.00 | 4.00 | 5.35 | 5.90 | 0.00 | - | 1 | 0 | 110.35% |
| XLF221007P00036500 | 2022-09-08 10:00AM EDT | 36.50 | 3.13 | 5.80 | 6.40 | 0.00 | - | 3 | 0 | 116.41% |
| XLF221007P00038000 | 2022-09-22 11:05AM EDT | 38.00 | 6.47 | 7.35 | 7.95 | 0.00 | - | 1 | 0 | 75.00% |
| XLF221007P00040000 | 2022-09-23 2:28PM EDT | 40.00 | 9.25 | 9.35 | 9.90 | 0.00 | - | 8 | 0 | 155.08% |
| XLF221007P00045000 | 2022-09-14 10:41AM EDT | 45.00 | 11.97 | 14.35 | 14.90 | 0.00 | - | 1 | 0 | 200.78% |
© 2022 Yahoo. Alle Rechte vorbehalten.
