Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
27.432,33 +49,77 (+0,18%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.783,20 +125,82 (+0,58%) CMC Crypto 200
537,65 +20,64 (+3,99%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00022000 | 2022-12-01 10:23AM EST | 22.00 | 14.54 | 12.65 | 13.15 | 0.00 | - | 2 | 23 | 0.00% |
| XLF230929C00023000 | 2022-10-24 9:04AM EST | 23.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLF230929C00024000 | 2022-11-04 9:41AM EST | 24.00 | 11.20 | 12.40 | 13.95 | 0.00 | - | 1 | 4 | 61.77% |
| XLF230929C00025000 | 2022-10-24 2:47PM EST | 25.00 | 9.15 | 9.75 | 14.50 | 0.00 | - | - | 2 | 78.25% |
| XLF230929C00026000 | 2022-12-05 12:32PM EST | 26.00 | 10.25 | 10.05 | 10.20 | 0.00 | - | 8 | 125 | 0.00% |
| XLF230929C00027000 | 2022-12-07 11:23AM EST | 27.00 | 9.05 | 9.30 | 9.70 | 0.00 | - | 9 | 372 | 30.47% |
| XLF230929C00028000 | 2023-01-23 11:24AM EST | 28.00 | 8.75 | 9.05 | 9.35 | 0.00 | - | 6 | 205 | 37.82% |
| XLF230929C00029000 | 2022-12-20 1:32PM EST | 29.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 4 | 394 | 0.00% |
| XLF230929C00030000 | 2023-01-13 9:55AM EST | 30.00 | 7.00 | 7.30 | 7.50 | 0.00 | - | 6 | 286 | 32.91% |
| XLF230929C00031000 | 2022-11-28 11:39AM EST | 31.00 | 6.80 | 5.20 | 5.30 | 0.00 | - | 1 | 16 | 10.94% |
| XLF230929C00032000 | 2022-12-01 10:25AM EST | 32.00 | 6.10 | 4.50 | 4.80 | 0.00 | - | 7 | 14 | 17.97% |
| XLF230929C00033000 | 2023-01-13 1:02PM EST | 33.00 | 4.95 | 4.85 | 5.05 | 0.00 | - | 11 | 214 | 28.13% |
| XLF230929C00034000 | 2023-01-06 10:43AM EST | 34.00 | 3.85 | 4.10 | 4.25 | 0.00 | - | 140 | 141 | 26.21% |
| XLF230929C00035000 | 2023-01-27 10:12AM EST | 35.00 | 3.50 | 3.40 | 3.55 | +0.25 | +7.69% | 34 | 372 | 24.88% |
| XLF230929C00036000 | 2023-01-27 3:52PM EST | 36.00 | 2.78 | 2.67 | 2.86 | +0.11 | +4.12% | 132 | 256 | 23.27% |
| XLF230929C00037000 | 2023-01-26 1:24PM EST | 37.00 | 2.07 | 2.12 | 2.29 | 0.00 | - | 11 | 404 | 22.24% |
| XLF230929C00038000 | 2023-01-25 11:19AM EST | 38.00 | 1.46 | 1.63 | 1.75 | 0.00 | - | 2 | 131 | 20.95% |
| XLF230929C00039000 | 2023-01-25 3:33PM EST | 39.00 | 1.16 | 1.19 | 1.27 | 0.00 | - | 42 | 399 | 19.61% |
| XLF230929C00040000 | 2023-01-27 2:21PM EST | 40.00 | 0.88 | 0.82 | 0.93 | +0.04 | +4.76% | 33 | 489 | 18.90% |
| XLF230929C00045000 | 2023-01-12 2:03PM EST | 45.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 1 | 11 | 16.65% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00022000 | 2023-01-09 10:58AM EST | 22.00 | 0.15 | 0.04 | 0.17 | 0.00 | - | 1 | 1 | 36.91% |
| XLF230929P00024000 | 2022-12-20 1:25PM EST | 24.00 | 0.46 | 0.24 | 0.26 | 0.00 | - | 1 | 1 | 34.47% |
| XLF230929P00025000 | 2023-01-03 12:31PM EST | 25.00 | 0.46 | 0.15 | 0.24 | 0.00 | - | 405 | 621 | 31.06% |
| XLF230929P00026000 | 2022-10-07 2:47PM EST | 26.00 | 1.54 | 0.79 | 0.92 | 0.00 | - | 3 | 2 | 42.02% |
| XLF230929P00027000 | 2023-01-12 1:17PM EST | 27.00 | 0.41 | 0.29 | 0.33 | 0.00 | - | 20 | 33 | 27.98% |
| XLF230929P00028000 | 2023-01-20 3:59PM EST | 28.00 | 0.48 | 0.35 | 0.42 | 0.00 | - | 3 | 4 | 27.10% |
| XLF230929P00029000 | 2023-01-20 3:58PM EST | 29.00 | 0.61 | 0.44 | 0.49 | 0.00 | - | 1 | 304 | 25.56% |
| XLF230929P00030000 | 2023-01-27 11:10AM EST | 30.00 | 0.55 | 0.53 | 0.59 | -0.11 | -16.67% | 1 | 51 | 24.27% |
| XLF230929P00031000 | 2023-01-26 9:46AM EST | 31.00 | 0.70 | 0.64 | 0.72 | 0.00 | - | 1 | 134 | 23.12% |
| XLF230929P00032000 | 2023-01-27 10:11AM EST | 32.00 | 0.79 | 0.78 | 0.87 | -0.21 | -21.00% | 151 | 604 | 21.90% |
| XLF230929P00033000 | 2023-01-25 10:37AM EST | 33.00 | 1.26 | 0.99 | 1.06 | 0.00 | - | 4 | 349 | 20.75% |
| XLF230929P00034000 | 2023-01-26 10:33AM EST | 34.00 | 1.29 | 1.21 | 1.29 | 0.00 | - | 50 | 2,025 | 19.61% |
| XLF230929P00035000 | 2023-01-25 2:04PM EST | 35.00 | 1.64 | 1.47 | 1.56 | 0.00 | - | 23 | 2,842 | 18.36% |
| XLF230929P00036000 | 2023-01-25 12:17PM EST | 36.00 | 2.11 | 1.77 | 1.91 | 0.00 | - | 10 | 117 | 17.31% |
| XLF230929P00037000 | 2023-01-03 2:45PM EST | 37.00 | 3.80 | 2.17 | 2.33 | 0.00 | - | 19 | 318 | 16.24% |
| XLF230929P00038000 | 2023-01-27 10:05AM EST | 38.00 | 2.69 | 2.66 | 2.84 | -0.66 | -19.70% | 100 | 1,068 | 15.20% |
| XLF230929P00039000 | 2022-12-15 12:35PM EST | 39.00 | 5.55 | 3.50 | 3.65 | 0.00 | - | 4 | 22 | 16.19% |
| XLF230929P00040000 | 2022-10-24 2:24PM EST | 40.00 | 7.60 | 4.70 | 5.15 | 0.00 | - | 5 | 6 | 23.41% |
