Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
12.819,46 +224,94 (+1,79%) Euro Stoxx 50
3.484,46 +62,62 (+1,83%) Dow Jones 30
31.037,68 +69,86 (+0,23%) Gold
1.739,70 +3,20 (+0,18%) EUR/USD
1,0192 +0,0007 (+0,07%) BTC-EUR
20.016,37 +37,97 (+0,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616C00020000 | 2022-07-01 9:30AM EDT | 20.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616C00025000 | 2022-06-28 11:47AM EDT | 25.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616C00027000 | 2022-06-17 11:42AM EDT | 27.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLF230616C00028000 | 2022-07-01 1:42PM EDT | 28.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF230616C00030000 | 2022-06-30 11:09AM EDT | 30.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF230616C00031000 | 2022-07-05 1:19PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF230616C00032000 | 2022-07-06 1:06PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XLF230616C00033000 | 2022-07-05 10:47AM EDT | 33.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLF230616C00034000 | 2022-06-29 10:16AM EDT | 34.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF230616C00035000 | 2022-07-05 10:44AM EDT | 35.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XLF230616C00036000 | 2022-07-05 10:52AM EDT | 36.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| XLF230616C00037000 | 2022-07-06 2:35PM EDT | 37.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLF230616C00038000 | 2022-06-30 3:40PM EDT | 38.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF230616C00039000 | 2022-07-06 1:41PM EDT | 39.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF230616C00040000 | 2022-07-06 2:36PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF230616C00041000 | 2022-06-27 3:52PM EDT | 41.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF230616C00042000 | 2022-06-30 3:04PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF230616C00043000 | 2022-06-29 11:42AM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF230616C00044000 | 2022-06-29 12:24PM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF230616C00045000 | 2022-06-30 9:55AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLF230616C00046000 | 2022-06-30 2:22PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| XLF230616C00047000 | 2022-06-24 10:49AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF230616C00048000 | 2022-06-29 1:09PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| XLF230616C00049000 | 2022-06-08 11:45AM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF230616C00050000 | 2022-06-28 9:58AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLF230616C00055000 | 2022-06-24 3:25PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616P00020000 | 2022-06-30 1:41PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF230616P00025000 | 2022-07-05 12:23PM EDT | 25.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XLF230616P00026000 | 2022-07-06 10:16AM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF230616P00027000 | 2022-07-01 11:17AM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLF230616P00028000 | 2022-07-06 2:43PM EDT | 28.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| XLF230616P00029000 | 2022-07-06 2:46PM EDT | 29.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| XLF230616P00030000 | 2022-07-01 1:00PM EDT | 30.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLF230616P00031000 | 2022-07-05 10:44AM EDT | 31.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLF230616P00032000 | 2022-06-30 3:28PM EDT | 32.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF230616P00033000 | 2022-06-28 11:47AM EDT | 33.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XLF230616P00034000 | 2022-06-30 10:53AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00035000 | 2022-07-06 3:15PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF230616P00036000 | 2022-06-10 10:57AM EDT | 36.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00037000 | 2022-06-22 1:50PM EDT | 37.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230616P00038000 | 2022-06-23 10:35AM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00039000 | 2022-06-23 9:48AM EDT | 39.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230616P00040000 | 2022-06-14 9:33AM EDT | 40.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF230616P00041000 | 2022-03-22 1:12PM EDT | 41.00 | 4.55 | 5.20 | 5.45 | 0.00 | - | - | 62 | 0.00% |
| XLF230616P00042000 | 2022-05-24 12:15PM EDT | 42.00 | 8.75 | 8.50 | 13.50 | 0.00 | - | 2 | 3 | 51.27% |
| XLF230616P00043000 | 2022-06-09 3:25PM EDT | 43.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00045000 | 2022-05-26 2:07PM EDT | 45.00 | 10.24 | 10.00 | 15.00 | 0.00 | - | 100 | 3 | 42.46% |
| XLF230616P00046000 | 2022-04-04 10:19AM EDT | 46.00 | 8.50 | 10.85 | 11.20 | 0.00 | - | 6 | 13 | 0.00% |
| XLF230616P00048000 | 2022-03-25 12:53PM EDT | 48.00 | 9.35 | 9.50 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| XLF230616P00050000 | 2022-03-14 12:03AM EDT | 50.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
