Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.609,59 -112,46 (-0,52%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230210C00025000 | 2023-01-10 1:04PM EST | 25.00 | 10.50 | 11.50 | 12.30 | 0.00 | - | - | 5 | 214.06% |
| XLF230210C00031000 | 2023-01-05 3:21PM EST | 31.00 | 3.83 | 5.50 | 5.70 | 0.00 | - | - | 6 | 57.03% |
| XLF230210C00032000 | 2023-01-25 10:05AM EST | 32.00 | 3.73 | 4.45 | 4.70 | 0.00 | - | 1 | 40 | 73.05% |
| XLF230210C00032500 | 2023-01-19 1:03PM EST | 32.50 | 2.45 | 3.20 | 4.20 | 0.00 | - | 43 | 97 | 66.41% |
| XLF230210C00033000 | 2023-01-20 1:49PM EST | 33.00 | 2.33 | 3.50 | 3.70 | 0.00 | - | 1 | 26 | 59.77% |
| XLF230210C00033500 | 2023-01-27 1:54PM EST | 33.50 | 2.85 | 2.95 | 3.20 | 0.00 | - | 5 | 98 | 53.13% |
| XLF230210C00034000 | 2023-02-03 3:47PM EST | 34.00 | 2.46 | 2.46 | 2.75 | -0.23 | -8.55% | 13 | 161 | 51.95% |
| XLF230210C00034500 | 2023-02-02 2:32PM EST | 34.50 | 2.11 | 1.98 | 2.20 | 0.00 | - | 36 | 255 | 39.65% |
| XLF230210C00035000 | 2023-02-03 3:36PM EST | 35.00 | 1.57 | 1.49 | 1.75 | -0.23 | -12.78% | 132 | 630 | 37.11% |
| XLF230210C00035500 | 2023-02-03 3:54PM EST | 35.50 | 1.14 | 1.16 | 1.27 | -0.19 | -14.29% | 69 | 481 | 30.66% |
| XLF230210C00036000 | 2023-02-03 3:58PM EST | 36.00 | 0.72 | 0.73 | 0.84 | -0.11 | -13.25% | 258 | 688 | 26.37% |
| XLF230210C00036500 | 2023-02-03 3:59PM EST | 36.50 | 0.40 | 0.37 | 0.45 | -0.01 | -2.44% | 960 | 1,630 | 21.58% |
| XLF230210C00037000 | 2023-02-03 3:42PM EST | 37.00 | 0.14 | 0.15 | 0.21 | -0.11 | -44.00% | 471 | 5,570 | 20.22% |
| XLF230210C00037500 | 2023-02-03 3:49PM EST | 37.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 456 | 1,964 | 17.77% |
| XLF230210C00038000 | 2023-02-03 12:38PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 8,295 | 18.36% |
| XLF230210C00038500 | 2023-02-03 12:27PM EST | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 901 | 23.44% |
| XLF230210C00039000 | 2023-02-03 11:57AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 25.00% |
| XLF230210C00039500 | 2023-01-26 11:19AM EST | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 121 | 28.91% |
| XLF230210C00041000 | 2023-01-10 2:44PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 40.63% |
| XLF230210C00042000 | 2023-01-09 11:24AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 47.66% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230210P00029000 | 2023-01-25 9:30AM EST | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 31 | 76.56% |
| XLF230210P00029500 | 2023-02-02 1:56PM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 209 | 65.63% |
| XLF230210P00030000 | 2023-01-30 12:46PM EST | 30.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 261 | 297.66% |
| XLF230210P00030500 | 2023-02-03 9:33AM EST | 30.50 | 0.05 | 0.00 | 4.80 | +0.04 | +400.00% | 1 | 55 | 284.96% |
| XLF230210P00031000 | 2023-02-02 10:17AM EST | 31.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 272.27% |
| XLF230210P00031500 | 2023-02-01 3:32PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 51.56% |
| XLF230210P00032000 | 2023-01-31 9:54AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 511 | 46.88% |
| XLF230210P00032500 | 2023-02-03 3:31PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 42.19% |
| XLF230210P00033000 | 2023-02-01 2:49PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,289 | 37.50% |
| XLF230210P00033500 | 2023-02-02 2:46PM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,184 | 36.72% |
| XLF230210P00034000 | 2023-02-03 3:05PM EST | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 7,210 | 31.64% |
| XLF230210P00034500 | 2023-02-03 2:19PM EST | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 310 | 2,734 | 28.52% |
| XLF230210P00035000 | 2023-02-03 3:49PM EST | 35.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 87 | 6,081 | 23.05% |
| XLF230210P00035500 | 2023-02-03 3:57PM EST | 35.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 494 | 2,022 | 21.68% |
| XLF230210P00036000 | 2023-02-03 4:01PM EST | 36.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 694 | 3,864 | 20.12% |
| XLF230210P00036500 | 2023-02-03 3:50PM EST | 36.50 | 0.34 | 0.23 | 0.30 | +0.03 | +9.68% | 2,335 | 1,160 | 18.36% |
| XLF230210P00037000 | 2023-02-03 4:02PM EST | 37.00 | 0.54 | 0.53 | 0.55 | +0.01 | +1.89% | 336 | 341 | 16.02% |
| XLF230210P00037500 | 2023-02-03 9:42AM EST | 37.50 | 1.01 | 0.87 | 1.04 | +0.04 | +4.12% | 1 | 796 | 23.44% |
| XLF230210P00038000 | 2023-02-02 11:41AM EST | 38.00 | 1.32 | 1.29 | 1.56 | 0.00 | - | 1 | 10 | 32.23% |
| XLF230210P00038500 | 2023-01-13 2:03PM EST | 38.50 | 1.80 | 1.81 | 2.08 | -0.63 | -25.93% | 2 | 0 | 40.63% |
