Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.823,04 -372,10 (-1,37%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603C00029000 | 2022-05-25 11:38AM EDT | 29.00 | 4.95 | 5.95 | 7.50 | 0.00 | - | 3 | 9 | 102.73% |
| XLF220603C00030000 | 2022-05-17 3:47PM EDT | 30.00 | 4.15 | 3.00 | 7.10 | 0.00 | - | 1 | 1 | 203.22% |
| XLF220603C00030500 | 2022-05-19 11:59AM EDT | 30.50 | 2.69 | 2.77 | 7.50 | 0.00 | - | - | 1 | 67.58% |
| XLF220603C00031000 | 2022-05-24 12:14PM EDT | 31.00 | 2.74 | 3.70 | 5.50 | 0.00 | - | 21 | 17 | 53.13% |
| XLF220603C00031500 | 2022-05-24 12:39PM EDT | 31.50 | 2.13 | 3.45 | 5.00 | 0.00 | - | 11 | 30 | 69.14% |
| XLF220603C00032000 | 2022-05-27 11:58AM EDT | 32.00 | 3.25 | 2.86 | 4.20 | +0.25 | +8.33% | 21 | 651 | 102.34% |
| XLF220603C00032500 | 2022-05-25 12:09PM EDT | 32.50 | 1.68 | 2.40 | 3.95 | 0.00 | - | 13 | 49 | 109.77% |
| XLF220603C00033000 | 2022-05-27 2:52PM EDT | 33.00 | 2.34 | 2.16 | 3.10 | +0.31 | +15.27% | 391 | 527 | 77.73% |
| XLF220603C00033500 | 2022-05-27 10:22AM EDT | 33.50 | 1.78 | 1.67 | 2.59 | +0.23 | +14.84% | 15 | 746 | 68.26% |
| XLF220603C00034000 | 2022-05-27 4:10PM EDT | 34.00 | 1.74 | 1.60 | 1.94 | +0.52 | +42.62% | 180 | 1,213 | 49.81% |
| XLF220603C00034500 | 2022-05-27 4:12PM EDT | 34.50 | 1.23 | 1.10 | 1.40 | +0.44 | +55.70% | 196 | 1,606 | 38.57% |
| XLF220603C00035000 | 2022-05-27 4:02PM EDT | 35.00 | 0.80 | 0.71 | 0.91 | +0.31 | +63.27% | 596 | 2,055 | 29.79% |
| XLF220603C00035500 | 2022-05-27 4:12PM EDT | 35.50 | 0.50 | 0.41 | 0.60 | +0.23 | +85.19% | 940 | 1,027 | 28.71% |
| XLF220603C00036000 | 2022-05-27 3:59PM EDT | 36.00 | 0.23 | 0.20 | 0.32 | +0.09 | +64.29% | 3,055 | 1,355 | 25.59% |
| XLF220603C00036500 | 2022-05-27 3:59PM EDT | 36.50 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 232 | 13,874 | 20.41% |
| XLF220603C00037000 | 2022-05-27 4:07PM EDT | 37.00 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 251 | 630 | 23.05% |
| XLF220603C00037500 | 2022-05-27 3:37PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 108 | 282 | 24.22% |
| XLF220603C00038000 | 2022-05-27 3:04PM EDT | 38.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 345 | 30.47% |
| XLF220603C00038500 | 2022-05-27 3:01PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 27.34% |
| XLF220603C00039000 | 2022-05-25 11:02AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 41.60% |
| XLF220603C00039500 | 2022-05-23 1:38PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 130 | 41.80% |
| XLF220603C00040000 | 2022-05-25 11:53AM EDT | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 95 | 52.34% |
| XLF220603C00040500 | 2022-05-16 12:38PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 46.88% |
| XLF220603C00041000 | 2022-05-19 9:56AM EDT | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 54.69% |
| XLF220603C00045000 | 2022-05-19 9:56AM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 100.78% |
| XLF220603C00046000 | 2022-05-04 9:39AM EDT | 46.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 92.97% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603P00025000 | 2022-04-22 1:27PM EDT | 25.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 20 | 0 | 133.59% |
| XLF220603P00028000 | 2022-05-19 1:35PM EDT | 28.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 5 | 96.09% |
| XLF220603P00028500 | 2022-05-19 12:08PM EDT | 28.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 96.09% |
| XLF220603P00029000 | 2022-05-26 10:02AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 363 | 72.66% |
| XLF220603P00030000 | 2022-05-27 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 585 | 54.69% |
| XLF220603P00030500 | 2022-05-26 3:49PM EDT | 30.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 593 | 62.89% |
| XLF220603P00031000 | 2022-05-27 12:42PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 13,706 | 50.00% |
| XLF220603P00031500 | 2022-05-27 1:17PM EDT | 31.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 441 | 53.13% |
| XLF220603P00032000 | 2022-05-27 2:57PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 2,727 | 42.97% |
| XLF220603P00032500 | 2022-05-27 12:48PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 837 | 37.50% |
| XLF220603P00033000 | 2022-05-27 3:55PM EDT | 33.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 59 | 1,869 | 35.94% |
| XLF220603P00033500 | 2022-05-27 3:34PM EDT | 33.50 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 166 | 429 | 28.91% |
| XLF220603P00034000 | 2022-05-27 4:14PM EDT | 34.00 | 0.05 | 0.05 | 0.08 | -0.11 | -68.75% | 794 | 1,849 | 27.93% |
| XLF220603P00034500 | 2022-05-27 3:49PM EDT | 34.50 | 0.11 | 0.06 | 0.14 | -0.21 | -65.62% | 111 | 855 | 26.07% |
| XLF220603P00035000 | 2022-05-27 3:53PM EDT | 35.00 | 0.21 | 0.15 | 0.28 | -0.29 | -58.00% | 2,489 | 848 | 26.47% |
| XLF220603P00035500 | 2022-05-27 3:57PM EDT | 35.50 | 0.39 | 0.27 | 0.46 | -0.40 | -50.63% | 283 | 625 | 25.20% |
| XLF220603P00036000 | 2022-05-27 3:31PM EDT | 36.00 | 0.64 | 0.22 | 1.06 | -0.53 | -45.30% | 37 | 79 | 41.90% |
| XLF220603P00036500 | 2022-05-26 3:57PM EDT | 36.50 | 1.62 | 0.67 | 1.35 | 0.00 | - | 25 | 35 | 40.23% |
| XLF220603P00037000 | 2022-05-24 11:40AM EDT | 37.00 | 3.66 | 0.14 | 3.10 | 0.00 | - | 1 | 38 | 115.63% |
| XLF220603P00037500 | 2022-05-27 3:05PM EDT | 37.50 | 2.10 | 1.43 | 2.30 | -0.38 | -15.32% | 6 | 51 | 53.03% |
| XLF220603P00038000 | 2022-05-25 10:24AM EDT | 38.00 | 2.78 | 0.37 | 5.00 | -1.17 | -29.62% | 1 | 5 | 51.76% |
| XLF220603P00038500 | 2022-05-18 2:02PM EDT | 38.50 | 5.20 | 0.83 | 5.15 | 0.00 | - | 2 | 0 | 171.09% |
| XLF220603P00040000 | 2022-05-25 3:33PM EDT | 40.00 | 5.68 | 3.05 | 6.20 | 0.00 | - | 1 | 0 | 69.53% |
| XLF220603P00045000 | 2022-04-25 9:37AM EDT | 45.00 | 9.08 | 8.50 | 13.00 | 0.00 | - | 1 | 0 | 206.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
