Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
27.527,89 +125,84 (+0,46%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.613,82 -466,59 (-2,11%) CMC Crypto 200
536,61 -8,71 (-1,60%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230915C00016000 | 2022-10-17 12:40PM EST | 16.00 | 16.20 | 18.95 | 19.20 | 0.00 | - | 2 | 17 | 0.00% |
| XLF230915C00017000 | 2022-10-17 11:27AM EST | 17.00 | 15.25 | 18.00 | 18.20 | 0.00 | - | 1 | 13 | 0.00% |
| XLF230915C00018000 | 2022-10-14 8:55AM EST | 18.00 | 14.55 | 17.85 | 18.70 | 0.00 | - | 1 | 19 | 41.02% |
| XLF230915C00019000 | 2022-10-17 2:28PM EST | 19.00 | 13.45 | 16.15 | 16.35 | 0.00 | - | 1 | 16 | 0.00% |
| XLF230915C00020000 | 2022-10-18 12:26PM EST | 20.00 | 13.05 | 15.45 | 15.60 | 0.00 | - | 6 | 10 | 0.00% |
| XLF230915C00023000 | 2023-01-23 2:50PM EST | 23.00 | 13.10 | 13.85 | 14.40 | 0.00 | - | 1 | 54 | 52.00% |
| XLF230915C00024000 | 2022-10-13 2:44PM EST | 24.00 | 9.05 | 12.55 | 13.10 | 0.00 | - | 4 | 16 | 41.55% |
| XLF230915C00025000 | 2023-01-26 12:24PM EST | 25.00 | 11.70 | 12.05 | 12.55 | 0.00 | - | 21 | 55 | 47.58% |
| XLF230915C00026000 | 2023-01-26 10:54AM EST | 26.00 | 10.70 | 11.10 | 11.60 | 0.00 | - | 12 | 35 | 44.85% |
| XLF230915C00027000 | 2023-01-26 10:39AM EST | 27.00 | 9.90 | 10.20 | 10.70 | 0.00 | - | 14 | 381 | 42.87% |
| XLF230915C00028000 | 2023-01-17 9:40AM EST | 28.00 | 8.94 | 9.25 | 9.75 | 0.00 | - | 1 | 61 | 40.09% |
| XLF230915C00029000 | 2023-02-02 2:58PM EST | 29.00 | 8.40 | 8.40 | 8.85 | +0.10 | +1.20% | 14 | 12 | 37.96% |
| XLF230915C00030000 | 2023-02-02 12:00PM EST | 30.00 | 7.70 | 7.60 | 7.90 | +0.25 | +3.36% | 3 | 62 | 35.08% |
| XLF230915C00031000 | 2023-02-02 2:11PM EST | 31.00 | 6.85 | 6.75 | 7.05 | +0.67 | +10.84% | 6 | 7 | 33.37% |
| XLF230915C00032000 | 2023-02-02 2:56PM EST | 32.00 | 5.85 | 5.90 | 6.15 | +1.55 | +36.05% | 21 | 34 | 30.91% |
| XLF230915C00033000 | 2023-01-31 3:19PM EST | 33.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 10 | 67 | 28.82% |
| XLF230915C00034000 | 2023-02-02 11:19AM EST | 34.00 | 4.35 | 4.30 | 4.55 | +0.58 | +15.38% | 6 | 48 | 27.49% |
| XLF230915C00035000 | 2023-01-31 1:48PM EST | 35.00 | 3.60 | 3.55 | 3.75 | +0.15 | +4.35% | 1 | 6,614 | 25.37% |
| XLF230915C00036000 | 2023-02-02 12:24PM EST | 36.00 | 2.97 | 2.89 | 3.10 | +0.24 | +8.79% | 351 | 6,406 | 24.26% |
| XLF230915C00037000 | 2023-02-02 11:34AM EST | 37.00 | 2.35 | 2.21 | 2.42 | +0.02 | +0.86% | 2 | 5,346 | 22.44% |
| XLF230915C00038000 | 2023-02-01 9:30AM EST | 38.00 | 1.74 | 1.74 | 1.89 | 0.00 | - | 1 | 1,837 | 21.42% |
| XLF230915C00039000 | 2023-01-31 3:50PM EST | 39.00 | 1.25 | 1.21 | 1.37 | 0.00 | - | 1 | 447 | 19.92% |
| XLF230915C00040000 | 2023-02-02 12:14PM EST | 40.00 | 0.88 | 0.85 | 0.97 | +0.05 | +6.02% | 4 | 10,855 | 18.82% |
| XLF230915C00041000 | 2023-01-27 3:56PM EST | 41.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 46 | 2,033 | 17.80% |
| XLF230915C00042000 | 2023-02-02 3:49PM EST | 42.00 | 0.33 | 0.33 | 0.42 | +0.02 | +6.45% | 1 | 15,181 | 16.99% |
| XLF230915C00043000 | 2023-02-01 10:45AM EST | 43.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 2,343 | 15.58% |
| XLF230915C00044000 | 2023-01-25 12:15PM EST | 44.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 150 | 150 | 15.67% |
| XLF230915C00045000 | 2023-01-23 11:16AM EST | 45.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 6 | 15.38% |
| XLF230915C00046000 | 2022-12-21 1:27PM EST | 46.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 36 | 17.92% |
| XLF230915C00047000 | 2023-01-03 9:30AM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230915P00016000 | 2023-02-02 9:33AM EST | 16.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 445 | 585 | 48.83% |
| XLF230915P00017000 | 2023-01-18 12:51PM EST | 17.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 20 | 11 | 46.88% |
| XLF230915P00018000 | 2022-12-07 12:56PM EST | 18.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 51.37% |
| XLF230915P00019000 | 2023-01-11 2:50PM EST | 19.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 40 | 45 | 42.48% |
| XLF230915P00020000 | 2023-01-31 12:06PM EST | 20.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 10 | 31 | 40.23% |
| XLF230915P00023000 | 2023-01-25 2:39PM EST | 23.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 5 | 156 | 35.65% |
| XLF230915P00024000 | 2022-12-07 3:07PM EST | 24.00 | 0.44 | 0.23 | 0.26 | 0.00 | - | 2 | 1,078 | 36.52% |
| XLF230915P00025000 | 2023-02-02 11:32AM EST | 25.00 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 5 | 8,612 | 32.03% |
| XLF230915P00026000 | 2022-10-27 9:02AM EST | 26.00 | 1.00 | 0.48 | 0.53 | 0.00 | - | 1 | 0 | 37.26% |
| XLF230915P00027000 | 2023-01-31 3:10PM EST | 27.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 5 | 2,955 | 29.35% |
| XLF230915P00028000 | 2023-01-27 1:06PM EST | 28.00 | 0.32 | 0.31 | 0.37 | 0.00 | - | 7 | 5,487 | 27.93% |
| XLF230915P00029000 | 2023-02-02 12:17PM EST | 29.00 | 0.38 | 0.38 | 0.44 | -0.16 | -29.63% | 180 | 8,592 | 26.51% |
| XLF230915P00030000 | 2023-01-25 12:22PM EST | 30.00 | 0.60 | 0.45 | 0.53 | 0.00 | - | 10 | 350 | 25.20% |
| XLF230915P00031000 | 2023-01-31 2:40PM EST | 31.00 | 0.63 | 0.56 | 0.64 | 0.00 | - | 1 | 32,821 | 23.90% |
| XLF230915P00032000 | 2023-02-02 12:14PM EST | 32.00 | 0.71 | 0.69 | 0.75 | -0.06 | -7.79% | 2 | 31,256 | 22.32% |
| XLF230915P00033000 | 2023-02-02 12:39PM EST | 33.00 | 0.87 | 0.85 | 0.91 | -0.13 | -13.00% | 1 | 16,388 | 21.05% |
| XLF230915P00034000 | 2023-02-02 2:35PM EST | 34.00 | 1.13 | 1.03 | 1.14 | +0.03 | +2.73% | 4 | 9,124 | 20.12% |
| XLF230915P00035000 | 2023-02-02 12:18PM EST | 35.00 | 1.29 | 1.26 | 1.39 | +0.01 | +0.78% | 1,120 | 9,192 | 18.90% |
| XLF230915P00036000 | 2023-02-02 10:06AM EST | 36.00 | 1.68 | 1.56 | 1.70 | -0.02 | -1.18% | 1 | 640 | 17.71% |
| XLF230915P00037000 | 2023-01-27 3:22PM EST | 37.00 | 2.14 | 1.91 | 2.08 | 0.00 | - | 12 | 197 | 16.53% |
| XLF230915P00038000 | 2023-02-01 3:41PM EST | 38.00 | 2.32 | 2.36 | 2.55 | 0.00 | - | 2 | 224 | 15.43% |
| XLF230915P00039000 | 2023-01-27 3:35PM EST | 39.00 | 3.15 | 2.88 | 3.10 | 0.00 | - | 25 | 83 | 14.19% |
| XLF230915P00040000 | 2023-02-02 12:09PM EST | 40.00 | 3.63 | 3.55 | 3.75 | -0.29 | -7.40% | 1 | 41 | 12.82% |
| XLF230915P00041000 | 2022-10-13 2:00PM EST | 41.00 | 9.55 | 5.70 | 6.10 | 0.00 | - | 1 | 5 | 28.98% |
| XLF230915P00042000 | 2023-02-02 2:09PM EST | 42.00 | 5.30 | 5.05 | 5.55 | -4.80 | -47.52% | 1 | 0 | 13.79% |
| XLF230915P00043000 | 2022-12-23 10:44AM EST | 43.00 | 9.15 | 7.35 | 8.05 | 0.00 | - | 5 | 5 | 33.28% |
| XLF230915P00044000 | 2022-11-25 12:59PM EST | 44.00 | 8.06 | 9.50 | 10.65 | 0.00 | - | 1 | 1 | 50.46% |
| XLF230915P00045000 | 2022-12-22 9:31AM EST | 45.00 | 10.95 | 9.30 | 10.05 | 0.00 | - | 5 | 1 | 37.53% |
| XLF230915P00050000 | 2023-01-10 2:45PM EST | 50.00 | 14.60 | 13.00 | 13.65 | 0.00 | - | 8 | 1 | 27.54% |
