Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.213,50 +62,20 (+0,29%) 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:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616C00016000 | 2023-01-31 2:07PM EST | 16.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF230616C00018000 | 2022-12-22 12:27PM EST | 18.00 | 15.70 | 17.20 | 17.85 | 0.00 | - | - | 3 | 0.00% |
| XLF230616C00019000 | 2023-01-05 11:43AM EST | 19.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF230616C00020000 | 2023-01-31 2:07PM EST | 20.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF230616C00021000 | 2022-10-27 1:34PM EST | 21.00 | 13.00 | 15.35 | 17.20 | 0.00 | - | - | 0 | 75.98% |
| XLF230616C00022000 | 2022-12-05 3:32PM EST | 22.00 | 13.30 | 13.10 | 13.50 | 0.00 | - | - | 120 | 0.00% |
| XLF230616C00023000 | 2022-10-21 10:39AM EST | 23.00 | 9.45 | 12.65 | 13.05 | 0.00 | - | 100 | 100 | 0.00% |
| XLF230616C00024000 | 2022-12-27 10:27AM EST | 24.00 | 10.65 | 12.25 | 12.90 | 0.00 | - | - | 6 | 49.81% |
| XLF230616C00025000 | 2023-01-26 11:22AM EST | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF230616C00026000 | 2023-01-27 11:31AM EST | 26.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF230616C00027000 | 2023-01-25 10:59AM EST | 27.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLF230616C00028000 | 2023-01-27 1:06PM EST | 28.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLF230616C00029000 | 2023-01-31 4:12PM EST | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLF230616C00030000 | 2023-01-31 2:31PM EST | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF230616C00031000 | 2023-01-30 3:07PM EST | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.00% |
| XLF230616C00032000 | 2023-01-31 2:15PM EST | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF230616C00033000 | 2023-01-30 11:38AM EST | 33.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XLF230616C00034000 | 2023-01-31 11:42AM EST | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLF230616C00035000 | 2023-01-31 3:50PM EST | 35.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF230616C00036000 | 2023-01-31 3:50PM EST | 36.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| XLF230616C00037000 | 2023-01-31 3:58PM EST | 37.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.78% |
| XLF230616C00038000 | 2023-01-31 3:51PM EST | 38.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XLF230616C00039000 | 2023-01-31 3:50PM EST | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| XLF230616C00040000 | 2023-01-31 3:45PM EST | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF230616C00041000 | 2023-01-31 3:41PM EST | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 6.25% |
| XLF230616C00042000 | 2023-01-31 10:06AM EST | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XLF230616C00043000 | 2023-01-31 9:50AM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| XLF230616C00044000 | 2023-01-19 3:02PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| XLF230616C00045000 | 2023-01-30 3:23PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| XLF230616C00046000 | 2023-01-30 11:06AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLF230616C00047000 | 2022-12-29 3:59PM EST | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,937 | 18.36% |
| XLF230616C00048000 | 2022-11-14 11:57AM EST | 48.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 399 | 1,351 | 19.53% |
| XLF230616C00049000 | 2022-10-04 9:29AM EST | 49.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 323 | 25.10% |
| XLF230616C00050000 | 2023-01-04 10:56AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF230616C00055000 | 2023-01-11 2:54PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616P00016000 | 2023-01-23 10:11AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLF230616P00017000 | 2023-01-26 9:35AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF230616P00018000 | 2023-01-31 4:00PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLF230616P00019000 | 2023-01-03 10:00AM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLF230616P00020000 | 2023-01-27 4:03PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 25.00% |
| XLF230616P00021000 | 2023-01-10 9:52AM EST | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| XLF230616P00022000 | 2023-01-31 3:50PM EST | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLF230616P00023000 | 2023-01-20 11:09AM EST | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF230616P00024000 | 2023-01-31 9:35AM EST | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLF230616P00025000 | 2023-01-26 2:45PM EST | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| XLF230616P00026000 | 2023-01-31 11:41AM EST | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XLF230616P00027000 | 2023-01-31 10:13AM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLF230616P00028000 | 2023-01-31 11:23AM EST | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF230616P00029000 | 2023-01-30 3:36PM EST | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XLF230616P00030000 | 2023-01-31 2:46PM EST | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLF230616P00031000 | 2023-01-31 12:42PM EST | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF230616P00032000 | 2023-01-31 3:27PM EST | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XLF230616P00033000 | 2023-01-31 3:14PM EST | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| XLF230616P00034000 | 2023-01-31 3:58PM EST | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| XLF230616P00035000 | 2023-01-31 2:59PM EST | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5,300 | 0 | 1.56% |
| XLF230616P00036000 | 2023-01-31 3:58PM EST | 36.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 0.78% |
| XLF230616P00037000 | 2023-01-31 3:54PM EST | 37.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLF230616P00038000 | 2023-01-30 11:49AM EST | 38.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLF230616P00039000 | 2023-01-27 9:36AM EST | 39.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00040000 | 2023-01-31 3:59PM EST | 40.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF230616P00041000 | 2023-01-30 10:35AM EST | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF230616P00042000 | 2022-10-04 2:36PM EST | 42.00 | 9.75 | 8.50 | 8.60 | 0.00 | - | 2 | 0 | 56.84% |
| XLF230616P00043000 | 2022-09-01 1:29PM EST | 43.00 | 10.13 | 12.30 | 13.40 | 0.00 | - | 1 | 0 | 97.39% |
| XLF230616P00044000 | 2022-08-02 12:34PM EST | 44.00 | 10.75 | 11.10 | 11.30 | 0.00 | - | 6 | 7 | 70.56% |
| XLF230616P00045000 | 2022-12-16 11:47AM EST | 45.00 | 11.64 | 8.00 | 9.15 | 0.00 | - | 10 | 0 | 34.23% |
| XLF230616P00046000 | 2022-04-04 9:19AM EST | 46.00 | 8.50 | 10.85 | 11.20 | 0.00 | - | 6 | 13 | 51.83% |
| XLF230616P00047000 | 2022-08-02 12:27PM EST | 47.00 | 13.65 | 14.20 | 14.30 | 0.00 | - | - | 1 | 79.49% |
| XLF230616P00048000 | 2022-03-25 11:53AM EST | 48.00 | 9.35 | 9.50 | 14.50 | 0.00 | - | 1 | 2 | 73.12% |
| XLF230616P00049000 | 2022-08-08 1:05PM EST | 49.00 | 15.30 | 15.70 | 15.75 | 0.00 | - | 20 | 20 | 78.25% |
| XLF230616P00050000 | 2022-09-13 11:49AM EST | 50.00 | 16.45 | 18.80 | 18.90 | 0.00 | - | 2 | 0 | 105.40% |
| XLF230616P00055000 | 2022-12-12 11:39AM EST | 55.00 | 20.40 | 19.05 | 19.35 | 0.00 | - | 9 | 0 | 54.08% |
