Deutsche Märkte geschlossen
DAX
15.345,91 -130,52 (-0,84%) Euro Stoxx 50
4.205,45 -52,53 (-1,23%) Dow Jones 30
33.814,50 -111,51 (-0,33%) Gold
1.878,10 +1,50 (+0,08%) EUR/USD
1,0726 -0,0071 (-0,6543%) BTC-EUR
21.426,60 -234,56 (-1,08%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EST. Markt geöffnet.
Callsfür30. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230630C00024000 | 2022-07-01 10:07AM EST | 24.00 | 8.55 | 10.25 | 10.35 | 0.00 | - | - | 128 | 0.00% |
| XLF230630C00025000 | 2022-07-22 12:19PM EST | 25.00 | 8.70 | 10.65 | 10.90 | 0.00 | - | - | 498 | 0.00% |
| XLF230630C00026000 | 2022-07-08 10:33AM EST | 26.00 | 7.63 | 8.55 | 8.70 | 0.00 | - | - | 1 | 0.00% |
| XLF230630C00028000 | 2022-07-27 9:29AM EST | 28.00 | 6.40 | 8.15 | 8.30 | 0.00 | - | - | 10 | 0.00% |
| XLF230630C00029000 | 2022-08-08 12:20PM EST | 29.00 | 6.45 | 7.30 | 7.45 | 0.00 | - | - | 1 | 15.24% |
| XLF230630C00030000 | 2022-07-28 8:51AM EST | 30.00 | 5.05 | 6.60 | 6.70 | 0.00 | - | - | 97 | 24.66% |
| XLF230630C00031000 | 2022-08-08 12:19PM EST | 31.00 | 5.00 | 5.75 | 5.95 | 0.00 | - | - | 1 | 26.76% |
| XLF230630C00032000 | 2022-08-10 11:05AM EST | 32.00 | 4.90 | 5.10 | 5.20 | +0.60 | +13.95% | 1 | 96 | 27.25% |
| XLF230630C00033000 | 2022-08-10 8:45AM EST | 33.00 | 4.14 | 4.45 | 4.55 | +0.64 | +18.29% | 1 | 57 | 28.17% |
| XLF230630C00034000 | 2022-08-11 9:19AM EST | 34.00 | 3.90 | 3.80 | 3.90 | +0.82 | +26.62% | 5 | 167 | 28.17% |
| XLF230630C00035000 | 2022-08-05 8:54AM EST | 35.00 | 2.44 | 3.20 | 3.30 | 0.00 | - | - | 120 | 28.03% |
| XLF230630C00036000 | 2022-08-08 10:54AM EST | 36.00 | 2.11 | 2.69 | 2.75 | 0.00 | - | - | 125 | 27.74% |
| XLF230630C00037000 | 2022-08-05 2:18PM EST | 37.00 | 1.62 | 2.20 | 2.25 | 0.00 | - | - | 35 | 27.32% |
| XLF230630C00038000 | 2022-07-15 12:36PM EST | 38.00 | 0.81 | 1.69 | 1.83 | 0.00 | - | - | 1 | 27.10% |
| XLF230630C00039000 | 2022-08-11 11:51AM EST | 39.00 | 1.42 | 1.38 | 1.44 | +0.70 | +97.22% | 33 | 61 | 26.56% |
| XLF230630C00040000 | 2022-07-18 10:01AM EST | 40.00 | 0.51 | 1.05 | 1.12 | 0.00 | - | - | 1 | 26.15% |
| XLF230630C00044000 | 2022-08-02 9:50AM EST | 44.00 | 0.16 | 0.25 | 0.42 | 0.00 | - | 123 | 78 | 26.27% |
| XLF230630C00045000 | 2022-08-10 10:57AM EST | 45.00 | 0.19 | 0.15 | 0.33 | +0.05 | +35.71% | 40 | 165 | 26.47% |
| XLF230630C00046000 | 2022-08-08 1:52PM EST | 46.00 | 0.12 | 0.12 | 0.24 | 0.00 | - | - | 286 | 26.17% |
| XLF230630C00047000 | 2022-08-08 1:56PM EST | 47.00 | 0.07 | 0.06 | 0.18 | 0.00 | - | 320 | 457 | 26.12% |
Putsfür30. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230630P00017000 | 2022-08-10 11:12AM EST | 17.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 50 | 65 | 64.84% |
| XLF230630P00018000 | 2022-08-04 1:47PM EST | 18.00 | 0.18 | 0.05 | 0.24 | 0.00 | - | - | 30 | 62.50% |
| XLF230630P00019000 | 2022-08-02 8:40AM EST | 19.00 | 0.28 | 0.09 | 0.29 | 0.00 | - | 1 | 1 | 61.33% |
| XLF230630P00020000 | 2022-07-29 9:50AM EST | 20.00 | 0.27 | 0.13 | 0.33 | 0.00 | - | - | 1 | 59.38% |
| XLF230630P00023000 | 2022-08-11 8:54AM EST | 23.00 | 0.44 | 0.40 | 0.45 | +0.44 | - | 26 | 0 | 54.98% |
| XLF230630P00024000 | 2022-07-29 11:07AM EST | 24.00 | 0.64 | 0.48 | 0.54 | 0.00 | - | - | 17 | 53.47% |
| XLF230630P00025000 | 2022-07-14 1:25PM EST | 25.00 | 1.17 | 0.57 | 0.63 | 0.00 | - | - | 10 | 51.76% |
| XLF230630P00026000 | 2022-07-29 9:36AM EST | 26.00 | 0.89 | 0.68 | 0.74 | 0.00 | - | - | 2 | 50.24% |
| XLF230630P00027000 | 2022-08-10 8:41AM EST | 27.00 | 0.85 | 0.80 | 0.86 | -0.12 | -12.37% | 2 | 20 | 49.27% |
| XLF230630P00028000 | 2022-08-11 11:12AM EST | 28.00 | 0.99 | 0.94 | 1.00 | -0.17 | -14.66% | 2 | 107 | 47.71% |
| XLF230630P00029000 | 2022-08-11 1:32PM EST | 29.00 | 1.16 | 1.11 | 1.18 | -0.27 | -18.88% | 6 | 305 | 46.48% |
| XLF230630P00030000 | 2022-08-11 10:19AM EST | 30.00 | 1.31 | 1.30 | 1.36 | -0.35 | -21.08% | 48 | 540 | 44.92% |
| XLF230630P00031000 | 2022-08-11 11:20AM EST | 31.00 | 1.58 | 1.52 | 1.58 | -0.27 | -14.59% | 29 | 1,457 | 43.60% |
| XLF230630P00032000 | 2022-08-01 9:46AM EST | 32.00 | 2.32 | 1.78 | 1.84 | 0.00 | - | - | 41 | 42.46% |
| XLF230630P00033000 | 2022-08-11 12:07PM EST | 33.00 | 2.07 | 2.08 | 2.14 | -0.44 | -17.53% | 3 | 100 | 41.41% |
| XLF230630P00034000 | 2022-08-08 2:18PM EST | 34.00 | 2.93 | 2.42 | 2.49 | 0.00 | - | - | 5 | 40.54% |
| XLF230630P00035000 | 2022-07-28 1:22PM EST | 35.00 | 3.75 | 2.82 | 2.89 | 0.00 | - | - | 10 | 39.80% |
| XLF230630P00036000 | 2022-07-28 8:39AM EST | 36.00 | 4.45 | 3.25 | 3.35 | 0.00 | - | - | 200 | 39.26% |
| XLF230630P00037000 | 2022-07-15 9:26AM EST | 37.00 | 6.03 | 3.75 | 3.85 | 0.00 | - | - | 50 | 38.70% |
| XLF230630P00038000 | 2022-07-14 12:18PM EST | 38.00 | 7.70 | 4.30 | 4.45 | 0.00 | - | - | 12 | 38.75% |
| XLF230630P00043000 | 2022-08-11 11:14AM EST | 43.00 | 8.25 | 8.10 | 8.30 | +8.25 | - | 1 | 0 | 42.65% |
