Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.126,01 +39,97 (+0,12%) BTC-EUR
21.301,07 +96,54 (+0,46%) CMC Crypto 200
531,77 +289,09 (+119,13%) Nasdaq Compositive
11.807,26 +222,71 (+1,92%) S&P 500
4.119,37 +42,77 (+1,05%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EST. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00024000 | 2022-07-27 9:33AM EST | 24.00 | 9.35 | 11.35 | 11.50 | 0.00 | - | - | 8 | 0.00% |
| XLF230331C00025000 | 2022-08-05 11:22AM EST | 25.00 | 9.25 | 10.40 | 10.55 | 0.00 | - | - | 504 | 0.00% |
| XLF230331C00026000 | 2022-08-05 12:52PM EST | 26.00 | 8.45 | 9.50 | 9.65 | 0.00 | - | - | 8 | 0.00% |
| XLF230331C00027000 | 2022-08-05 12:46PM EST | 27.00 | 7.60 | 8.65 | 8.75 | 0.00 | - | - | 172 | 0.00% |
| XLF230331C00028000 | 2022-08-11 9:02AM EST | 28.00 | 7.95 | 7.80 | 7.90 | +1.15 | +16.91% | 2 | 13 | 0.00% |
| XLF230331C00029000 | 2022-07-27 10:57AM EST | 29.00 | 5.25 | 6.95 | 7.05 | 0.00 | - | - | 12 | 0.00% |
| XLF230331C00030000 | 2022-08-05 1:12PM EST | 30.00 | 5.13 | 6.10 | 6.25 | 0.00 | - | - | 35 | 0.00% |
| XLF230331C00031000 | 2022-07-21 2:19PM EST | 31.00 | 3.95 | 5.35 | 5.45 | 0.00 | - | - | 3 | 0.00% |
| XLF230331C00032000 | 2022-08-11 11:46AM EST | 32.00 | 4.65 | 4.60 | 4.70 | +0.90 | +24.00% | 10 | 13 | 19.43% |
| XLF230331C00033000 | 2022-08-05 11:18AM EST | 33.00 | 3.05 | 3.90 | 4.00 | 0.00 | - | - | 77 | 27.30% |
| XLF230331C00034000 | 2022-08-11 1:32PM EST | 34.00 | 3.30 | 3.25 | 3.30 | +0.76 | +29.92% | 38 | 113 | 29.00% |
| XLF230331C00035000 | 2022-08-11 9:05AM EST | 35.00 | 2.74 | 2.63 | 2.70 | +0.74 | +37.00% | 5 | 167 | 30.47% |
| XLF230331C00036000 | 2022-08-10 2:36PM EST | 36.00 | 1.92 | 2.12 | 2.16 | +0.59 | +44.36% | 3 | 241 | 31.15% |
| XLF230331C00037000 | 2022-08-11 1:16PM EST | 37.00 | 1.69 | 1.63 | 1.68 | +0.70 | +70.71% | 39 | 232 | 31.30% |
| XLF230331C00038000 | 2022-08-11 9:13AM EST | 38.00 | 1.29 | 1.25 | 1.29 | +0.46 | +55.42% | 12 | 361 | 31.54% |
| XLF230331C00039000 | 2022-08-10 8:42AM EST | 39.00 | 0.75 | 0.92 | 0.96 | +0.22 | +41.51% | 211 | 545 | 31.47% |
| XLF230331C00040000 | 2022-08-08 8:45AM EST | 40.00 | 0.40 | 0.66 | 0.70 | 0.00 | - | - | 18 | 31.40% |
| XLF230331C00041000 | 2022-08-08 1:42PM EST | 41.00 | 0.28 | 0.45 | 0.50 | 0.00 | - | - | 222 | 31.35% |
| XLF230331C00042000 | 2022-08-10 8:30AM EST | 42.00 | 0.25 | 0.30 | 0.35 | +0.13 | +108.33% | 210 | 213 | 31.25% |
| XLF230331C00043000 | 2022-08-01 10:40AM EST | 43.00 | 0.12 | 0.18 | 0.24 | 0.00 | - | - | 25 | 31.20% |
| XLF230331C00044000 | 2022-08-08 10:57AM EST | 44.00 | 0.08 | 0.11 | 0.16 | 0.00 | - | 160 | 77 | 31.06% |
| XLF230331C00045000 | 2022-08-11 1:28PM EST | 45.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 80 | 16 | 31.25% |
| XLF230331C00046000 | 2022-08-05 12:53PM EST | 46.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 0 | 36.13% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00024000 | 2022-07-01 2:25PM EST | 24.00 | 0.69 | 0.39 | 0.43 | 0.00 | - | - | 9 | 79.69% |
| XLF230331P00025000 | 2022-08-05 10:25AM EST | 25.00 | 0.53 | 0.39 | 0.43 | 0.00 | - | - | 41 | 73.54% |
| XLF230331P00026000 | 2022-07-14 9:17AM EST | 26.00 | 1.19 | 0.48 | 0.51 | 0.00 | - | - | 578 | 71.29% |
| XLF230331P00027000 | 2022-08-04 2:22PM EST | 27.00 | 0.78 | 0.57 | 0.61 | 0.00 | - | - | 32 | 68.90% |
| XLF230331P00028000 | 2022-08-01 9:05AM EST | 28.00 | 0.95 | 0.69 | 0.73 | 0.00 | - | - | 122 | 66.85% |
| XLF230331P00029000 | 2022-07-26 12:42PM EST | 29.00 | 1.44 | 0.83 | 0.87 | 0.00 | - | - | 234 | 64.80% |
| XLF230331P00030000 | 2022-08-04 1:41PM EST | 30.00 | 1.35 | 1.00 | 1.03 | 0.00 | - | 5 | 1,492 | 62.84% |
| XLF230331P00031000 | 2022-08-01 9:51AM EST | 31.00 | 1.60 | 1.20 | 1.23 | 0.00 | - | - | 963 | 61.13% |
| XLF230331P00032000 | 2022-08-04 2:03PM EST | 32.00 | 1.94 | 1.43 | 1.47 | 0.00 | - | - | 201 | 59.50% |
| XLF230331P00033000 | 2022-08-08 9:40AM EST | 33.00 | 2.09 | 1.71 | 1.75 | 0.00 | - | - | 59 | 58.11% |
| XLF230331P00034000 | 2022-08-10 9:34AM EST | 34.00 | 2.17 | 2.03 | 2.08 | -0.41 | -15.89% | 5 | 246 | 56.79% |
| XLF230331P00035000 | 2022-07-21 12:16PM EST | 35.00 | 3.65 | 2.43 | 2.47 | 0.00 | - | - | 189 | 56.01% |
| XLF230331P00038000 | 2022-08-10 10:03AM EST | 38.00 | 4.20 | 4.00 | 4.10 | -0.50 | -10.64% | 3 | 196 | 55.81% |
| XLF230331P00040000 | 2022-08-05 8:35AM EST | 40.00 | 6.80 | 5.40 | 5.55 | 0.00 | - | - | 8 | 58.01% |
