Deutsche Märkte öffnen in 42 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.226,51 +31,70 (+0,15%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230317C00016000 | 2022-07-13 1:01PM EST | 16.00 | 15.45 | 18.95 | 19.05 | 0.00 | - | - | 2 | 0.00% |
| XLF230317C00017000 | 2022-07-27 1:46PM EST | 17.00 | 15.93 | 18.00 | 18.10 | 0.00 | - | - | 3 | 0.00% |
| XLF230317C00019000 | 2022-07-22 12:32PM EST | 19.00 | 13.80 | 16.05 | 16.15 | 0.00 | - | - | 10 | 0.00% |
| XLF230317C00020000 | 2022-07-20 10:36AM EST | 20.00 | 12.95 | 15.10 | 15.20 | 0.00 | - | - | 12 | 0.00% |
| XLF230317C00021000 | 2022-08-01 11:01AM EST | 21.00 | 12.65 | 14.10 | 14.25 | 0.00 | - | - | 15 | 0.00% |
| XLF230317C00022000 | 2022-07-27 1:46PM EST | 22.00 | 11.28 | 13.20 | 13.35 | 0.00 | - | - | 3 | 0.00% |
| XLF230317C00024000 | 2022-07-18 8:40AM EST | 24.00 | 9.00 | 11.35 | 11.45 | 0.00 | - | - | 2 | 0.00% |
| XLF230317C00025000 | 2022-08-11 9:23AM EST | 25.00 | 10.62 | 10.40 | 10.55 | +1.57 | +17.35% | 15 | 366 | 0.00% |
| XLF230317C00027000 | 2022-08-04 1:11PM EST | 27.00 | 7.30 | 8.65 | 8.75 | 0.00 | - | - | 178 | 0.00% |
| XLF230317C00028000 | 2022-07-12 12:05PM EST | 28.00 | 5.58 | 7.45 | 7.55 | 0.00 | - | - | 328 | 0.00% |
| XLF230317C00029000 | 2022-08-01 12:30PM EST | 29.00 | 5.60 | 6.90 | 7.00 | 0.00 | - | - | 106 | 0.00% |
| XLF230317C00030000 | 2022-08-11 9:02AM EST | 30.00 | 6.25 | 6.10 | 6.20 | +1.12 | +21.83% | 15 | 623 | 0.00% |
| XLF230317C00031000 | 2022-08-09 10:05AM EST | 31.00 | 4.40 | 5.30 | 5.40 | 0.00 | - | 2 | 445 | 0.00% |
| XLF230317C00032000 | 2022-08-08 1:06PM EST | 32.00 | 3.70 | 4.55 | 4.65 | 0.00 | - | - | 800 | 25.39% |
| XLF230317C00033000 | 2022-08-11 10:08AM EST | 33.00 | 3.88 | 3.85 | 3.95 | +0.68 | +21.25% | 1 | 8,417 | 32.23% |
| XLF230317C00034000 | 2022-08-11 9:28AM EST | 34.00 | 3.30 | 3.20 | 3.30 | +0.85 | +34.69% | 4 | 2,630 | 34.96% |
| XLF230317C00035000 | 2022-08-10 2:56PM EST | 35.00 | 2.33 | 2.60 | 2.65 | +0.39 | +20.10% | 70 | 6,659 | 35.16% |
| XLF230317C00036000 | 2022-08-11 1:24PM EST | 36.00 | 2.09 | 2.06 | 2.10 | +0.59 | +39.33% | 8 | 1,448 | 35.55% |
| XLF230317C00037000 | 2022-08-10 2:46PM EST | 37.00 | 1.41 | 1.59 | 1.62 | +0.34 | +31.78% | 53 | 1,078 | 35.57% |
| XLF230317C00038000 | 2022-08-11 9:39AM EST | 38.00 | 1.23 | 1.19 | 1.21 | +0.51 | +70.83% | 40 | 831 | 35.28% |
| XLF230317C00039000 | 2022-08-11 8:57AM EST | 39.00 | 0.86 | 0.86 | 0.88 | +0.36 | +72.00% | 13 | 114 | 34.96% |
| XLF230317C00040000 | 2022-08-11 12:39PM EST | 40.00 | 0.61 | 0.60 | 0.62 | +0.25 | +69.44% | 110 | 1,930 | 34.62% |
| XLF230317C00041000 | 2022-08-11 9:13AM EST | 41.00 | 0.42 | 0.41 | 0.43 | +0.18 | +75.00% | 1 | 625 | 34.42% |
| XLF230317C00042000 | 2022-08-11 8:35AM EST | 42.00 | 0.27 | 0.27 | 0.29 | +0.20 | +285.71% | 2 | 2,278 | 34.23% |
| XLF230317C00043000 | 2022-08-11 1:24PM EST | 43.00 | 0.18 | 0.17 | 0.19 | +0.08 | +80.00% | 3 | 27 | 33.99% |
| XLF230317C00044000 | 2022-08-09 10:37AM EST | 44.00 | 0.07 | 0.10 | 0.13 | 0.00 | - | 336 | 305 | 34.38% |
| XLF230317C00045000 | 2022-08-11 1:08PM EST | 45.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 80 | 515 | 35.55% |
| XLF230317C00049000 | 2022-07-13 2:16PM EST | 49.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 21 | 46.48% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230317P00016000 | 2022-08-11 11:39AM EST | 16.00 | 0.05 | 0.03 | 0.07 | +0.05 | - | 80 | 14 | 108.98% |
| XLF230317P00018000 | 2022-08-05 12:57PM EST | 18.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | - | 26 | 102.73% |
| XLF230317P00019000 | 2022-08-10 11:52AM EST | 19.00 | 0.12 | 0.00 | 0.19 | -0.08 | -40.00% | 1 | 13 | 97.27% |
| XLF230317P00020000 | 2022-08-11 12:21PM EST | 20.00 | 0.15 | 0.12 | 0.14 | -0.03 | -16.67% | 1 | 49 | 95.70% |
| XLF230317P00021000 | 2022-08-11 9:34AM EST | 21.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 2 | 7 | 94.14% |
| XLF230317P00022000 | 2022-08-03 9:54AM EST | 22.00 | 0.27 | 0.06 | 0.30 | 0.00 | - | 5 | 1,581 | 87.89% |
| XLF230317P00024000 | 2022-07-29 9:12AM EST | 24.00 | 0.41 | 0.30 | 0.32 | 0.00 | - | - | 197 | 84.77% |
| XLF230317P00025000 | 2022-08-08 2:37PM EST | 25.00 | 0.45 | 0.36 | 0.39 | 0.00 | - | 1 | 11,906 | 81.84% |
| XLF230317P00026000 | 2022-08-05 1:57PM EST | 26.00 | 0.58 | 0.44 | 0.46 | 0.00 | - | - | 1,055 | 79.00% |
| XLF230317P00027000 | 2022-08-10 1:43PM EST | 27.00 | 0.58 | 0.53 | 0.55 | -0.13 | -18.31% | - | 724 | 76.37% |
| XLF230317P00028000 | 2022-08-05 10:23AM EST | 28.00 | 0.84 | 0.64 | 0.66 | 0.00 | - | - | 2,483 | 73.83% |
| XLF230317P00029000 | 2022-08-08 11:58AM EST | 29.00 | 0.98 | 0.77 | 0.80 | 0.00 | - | - | 1,761 | 71.58% |
| XLF230317P00030000 | 2022-08-11 12:02PM EST | 30.00 | 0.93 | 0.93 | 0.96 | -0.25 | -21.19% | 10 | 3,760 | 69.34% |
| XLF230317P00031000 | 2022-08-11 11:06AM EST | 31.00 | 1.14 | 1.12 | 1.15 | -0.27 | -19.15% | 1 | 3,052 | 67.29% |
| XLF230317P00032000 | 2022-08-11 10:52AM EST | 32.00 | 1.36 | 1.34 | 1.38 | -0.33 | -19.53% | 8 | 15,002 | 65.33% |
| XLF230317P00033000 | 2022-08-09 12:42PM EST | 33.00 | 2.04 | 1.62 | 1.66 | 0.00 | - | 26 | 9,220 | 63.82% |
| XLF230317P00034000 | 2022-08-11 1:35PM EST | 34.00 | 1.98 | 1.96 | 1.99 | -0.42 | -17.50% | 1 | 2,359 | 62.65% |
| XLF230317P00035000 | 2022-08-11 9:36AM EST | 35.00 | 2.24 | 2.33 | 2.38 | -0.70 | -23.81% | 11 | 5,751 | 61.43% |
| XLF230317P00036000 | 2022-08-11 10:45AM EST | 36.00 | 2.79 | 2.79 | 2.82 | -1.16 | -29.37% | 2 | 275 | 60.64% |
| XLF230317P00037000 | 2022-08-10 1:04PM EST | 37.00 | 3.50 | 3.30 | 3.40 | +3.50 | - | - | 260 | 60.79% |
| XLF230317P00038000 | 2022-08-02 2:05PM EST | 38.00 | 5.20 | 3.90 | 4.00 | 0.00 | - | 1 | 173 | 60.99% |
| XLF230317P00039000 | 2022-08-10 9:59AM EST | 39.00 | 4.90 | 4.60 | 4.70 | -1.65 | -25.19% | 53 | 187 | 62.26% |
| XLF230317P00040000 | 2022-08-04 11:46AM EST | 40.00 | 6.70 | 5.35 | 5.45 | 0.00 | - | - | 1,039 | 63.72% |
| XLF230317P00041000 | 2022-08-08 11:09AM EST | 41.00 | 7.35 | 6.20 | 6.30 | 0.00 | - | 2 | 64 | 66.55% |
| XLF230317P00042000 | 2022-08-08 1:06PM EST | 42.00 | 8.35 | 7.15 | 7.20 | 0.00 | - | 4 | 42 | 70.46% |
| XLF230317P00043000 | 2022-08-09 12:40PM EST | 43.00 | 9.30 | 8.05 | 8.15 | 0.00 | - | 2 | 49 | 73.97% |
| XLF230317P00044000 | 2022-08-02 11:00AM EST | 44.00 | 10.65 | 9.05 | 9.15 | 0.00 | - | 2 | 4 | 78.81% |
| XLF230317P00045000 | 2022-08-01 12:46PM EST | 45.00 | 11.80 | 10.05 | 10.15 | 0.00 | - | - | 5 | 83.40% |
| XLF230317P00050000 | 2022-08-09 3:14PM EST | 50.00 | 16.20 | 15.00 | 15.10 | 0.00 | - | 40 | 40 | 102.34% |
| XLF230317P00055000 | 2022-08-08 10:16AM EST | 55.00 | 21.10 | 20.00 | 20.10 | 0.00 | - | - | 2 | 119.09% |
