Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
12.749,41 +154,89 (+1,23%) Euro Stoxx 50
3.472,20 +50,36 (+1,47%) Dow Jones 30
31.037,68 +69,86 (+0,23%) Gold
1.740,60 +4,10 (+0,24%) EUR/USD
1,0193 +0,0008 (+0,08%) BTC-EUR
20.023,58 +94,40 (+0,47%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220715C00020000 | 2022-07-06 9:38AM EDT | 20.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XLF220715C00022000 | 2022-06-27 3:03PM EDT | 22.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF220715C00023000 | 2022-07-06 9:51AM EDT | 23.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF220715C00024000 | 2022-07-01 2:29PM EDT | 24.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220715C00025000 | 2022-06-17 11:16AM EDT | 25.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715C00026000 | 2022-06-30 12:54PM EDT | 26.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLF220715C00027000 | 2022-07-06 3:50PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF220715C00028000 | 2022-06-24 10:43AM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLF220715C00028500 | 2022-06-30 10:33AM EDT | 28.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF220715C00029000 | 2022-07-05 10:19AM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715C00029500 | 2022-07-05 1:17PM EDT | 29.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF220715C00030000 | 2022-07-06 3:38PM EDT | 30.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| XLF220715C00030500 | 2022-07-06 3:59PM EDT | 30.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XLF220715C00031000 | 2022-07-06 3:56PM EDT | 31.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4,488 | 0 | 0.00% |
| XLF220715C00031500 | 2022-07-06 3:33PM EDT | 31.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| XLF220715C00032000 | 2022-07-06 3:54PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 1.56% |
| XLF220715C00032500 | 2022-07-06 3:50PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| XLF220715C00033000 | 2022-07-06 3:59PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 6.25% |
| XLF220715C00033500 | 2022-07-06 1:45PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| XLF220715C00034000 | 2022-07-06 3:39PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 12.50% |
| XLF220715C00034500 | 2022-07-05 3:52PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLF220715C00035000 | 2022-07-06 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| XLF220715C00035500 | 2022-06-27 2:19PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF220715C00036000 | 2022-07-06 2:17PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF220715C00036500 | 2022-06-21 11:12AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF220715C00037000 | 2022-07-06 3:17PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF220715C00038000 | 2022-07-01 1:25PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| XLF220715C00039000 | 2022-07-01 3:55PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XLF220715C00040000 | 2022-06-22 1:41PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLF220715C00041000 | 2022-06-22 1:41PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLF220715C00042000 | 2022-06-13 10:13AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF220715C00043000 | 2022-06-16 9:45AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF220715C00044000 | 2022-06-27 10:06AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF220715C00045000 | 2022-04-18 11:27AM EDT | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 0 | 101.56% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220715P00020000 | 2022-05-16 12:10AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF220715P00021000 | 2022-06-03 9:37AM EDT | 21.00 | 0.01 | 0.00 | 4.15 | 0.00 | - | 3 | 8 | 371.09% |
| XLF220715P00022000 | 2022-06-24 10:15AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF220715P00023000 | 2022-06-23 2:02PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF220715P00024000 | 2022-07-01 3:17PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF220715P00025000 | 2022-07-06 10:28AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLF220715P00026000 | 2022-07-05 11:38AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| XLF220715P00027000 | 2022-07-06 3:39PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| XLF220715P00028000 | 2022-07-06 3:35PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,188 | 0 | 25.00% |
| XLF220715P00028500 | 2022-07-01 1:39PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF220715P00029000 | 2022-07-06 3:33PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,632 | 0 | 12.50% |
| XLF220715P00029500 | 2022-07-06 2:15PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| XLF220715P00030000 | 2022-07-06 3:54PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,468 | 0 | 12.50% |
| XLF220715P00030500 | 2022-07-06 3:53PM EDT | 30.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 6.25% |
| XLF220715P00031000 | 2022-07-06 3:57PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 3.13% |
| XLF220715P00031500 | 2022-07-06 3:47PM EDT | 31.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| XLF220715P00032000 | 2022-07-06 3:54PM EDT | 32.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF220715P00032500 | 2022-07-06 3:36PM EDT | 32.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLF220715P00033000 | 2022-07-06 2:52PM EDT | 33.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XLF220715P00033500 | 2022-07-06 3:51PM EDT | 33.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220715P00034000 | 2022-07-06 12:08PM EDT | 34.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220715P00034500 | 2022-07-06 2:15PM EDT | 34.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715P00035000 | 2022-07-06 3:35PM EDT | 35.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220715P00036000 | 2022-07-05 12:02PM EDT | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220715P00036500 | 2022-06-30 3:42PM EDT | 36.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220715P00037000 | 2022-07-05 3:44PM EDT | 37.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF220715P00038000 | 2022-07-05 12:41PM EDT | 38.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715P00039000 | 2022-06-24 2:51PM EDT | 39.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF220715P00040000 | 2022-06-29 10:48AM EDT | 40.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220715P00041000 | 2022-06-17 3:44PM EDT | 41.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLF220715P00042000 | 2022-05-25 10:54AM EDT | 42.00 | 8.00 | 9.70 | 9.80 | 0.00 | - | 6 | 4 | 0.00% |
| XLF220715P00043000 | 2022-06-10 11:36AM EDT | 43.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715P00044000 | 2022-05-27 10:16AM EDT | 44.00 | 8.80 | 10.00 | 14.00 | 0.00 | - | 1 | 0 | 253.42% |
| XLF220715P00045000 | 2022-06-10 10:23AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715P00046000 | 2022-06-30 3:15PM EDT | 46.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220715P00047000 | 2022-05-12 10:12AM EDT | 47.00 | 13.90 | 12.20 | 17.00 | 0.00 | - | 5 | 80 | 279.98% |
| XLF220715P00048000 | 2022-05-06 10:45AM EDT | 48.00 | 13.60 | 12.90 | 13.60 | 0.00 | - | 8 | 24 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
