Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.112,54 +253,51 (+0,77%) Gold
1.992,90 -4,80 (-0,24%) EUR/USD
1,0866 -0,0043 (-0,3912%) BTC-EUR
26.132,50 +177,35 (+0,68%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00020000 | 2023-03-22 2:37PM EDT | 20.00 | 11.85 | 11.90 | 12.00 | 0.00 | - | - | 1 | 406.25% |
| XLF230331C00022000 | 2023-03-21 1:15PM EDT | 22.00 | 9.96 | 9.90 | 10.05 | 0.00 | - | - | 0 | 50.00% |
| XLF230331C00022500 | 2023-03-24 2:40PM EDT | 22.50 | 8.40 | 9.40 | 10.25 | 0.00 | - | - | 0 | 525.78% |
| XLF230331C00024000 | 2023-03-21 1:15PM EDT | 24.00 | 7.96 | 7.95 | 8.00 | 0.00 | - | - | 1 | 50.00% |
| XLF230331C00025000 | 2023-03-31 12:10PM EDT | 25.00 | 7.01 | 6.95 | 7.00 | +1.03 | +17.22% | 2 | 3 | 50.00% |
| XLF230331C00026000 | 2023-03-27 10:18AM EDT | 26.00 | 5.43 | 5.95 | 6.00 | 0.00 | - | - | 179 | 50.00% |
| XLF230331C00027000 | 2023-03-28 2:04PM EDT | 27.00 | 4.25 | 4.95 | 5.00 | 0.00 | - | 2 | 339 | 50.00% |
| XLF230331C00028000 | 2023-03-29 10:18AM EDT | 28.00 | 3.69 | 3.95 | 4.00 | 0.00 | - | 2 | 144 | 50.00% |
| XLF230331C00029000 | 2023-03-30 1:10PM EDT | 29.00 | 3.00 | 2.95 | 2.99 | +0.32 | +11.94% | 10 | 189 | 96.88% |
| XLF230331C00030000 | 2023-03-31 11:51AM EDT | 30.00 | 2.01 | 1.95 | 1.99 | +0.38 | +23.31% | 8 | 767 | 67.19% |
| XLF230331C00031000 | 2023-03-31 12:46PM EDT | 31.00 | 0.98 | 0.98 | 0.99 | +0.19 | +24.05% | 151 | 16,260 | 37.50% |
| XLF230331C00032000 | 2023-03-31 1:06PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 13,879 | 36,593 | 9.38% |
| XLF230331C00033000 | 2023-03-31 12:34PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 21,146 | 34.38% |
| XLF230331C00034000 | 2023-03-31 12:07PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 13,556 | 53.13% |
| XLF230331C00035000 | 2023-03-31 11:03AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,291 | 75.00% |
| XLF230331C00036000 | 2023-03-31 12:47PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,002 | 93.75% |
| XLF230331C00037000 | 2023-03-30 12:01PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,358 | 112.50% |
| XLF230331C00038000 | 2023-03-30 10:03AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,811 | 131.25% |
| XLF230331C00039000 | 2023-03-15 11:26AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,247 | 150.00% |
| XLF230331C00040000 | 2023-03-29 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,906 | 162.50% |
| XLF230331C00041000 | 2023-03-20 2:09PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 684 | 181.25% |
| XLF230331C00042000 | 2022-08-10 9:30AM EDT | 42.00 | 0.25 | 0.30 | 0.35 | +0.13 | +108.33% | 210 | 213 | 393.36% |
| XLF230331C00043000 | 2022-08-01 11:40AM EDT | 43.00 | 0.12 | 0.18 | 0.24 | 0.00 | - | - | 25 | 375.78% |
| XLF230331C00044000 | 2022-08-08 11:57AM EDT | 44.00 | 0.08 | 0.11 | 0.16 | 0.00 | - | 160 | 77 | 362.50% |
| XLF230331C00045000 | 2022-08-11 2:28PM EDT | 45.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 80 | 16 | 354.69% |
| XLF230331C00046000 | 2022-08-05 1:53PM EDT | 46.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 0 | 360.94% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00020000 | 2023-03-24 9:49AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 56 | 337.50% |
| XLF230331P00021000 | 2023-03-20 1:52PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| XLF230331P00022000 | 2023-03-24 9:55AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 275.00% |
| XLF230331P00022500 | 2023-03-24 11:44AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 28 | 256.25% |
| XLF230331P00023000 | 2023-03-30 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 217 | 237.50% |
| XLF230331P00024000 | 2023-03-24 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,250 | 212.50% |
| XLF230331P00025000 | 2023-03-28 2:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,022 | 187.50% |
| XLF230331P00026000 | 2023-03-24 3:57PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 19,328 | 156.25% |
| XLF230331P00027000 | 2023-03-29 12:20PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 10,068 | 131.25% |
| XLF230331P00028000 | 2023-03-31 9:41AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 4 | 4,222 | 106.25% |
| XLF230331P00029000 | 2023-03-31 10:40AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36,204 | 81.25% |
| XLF230331P00030000 | 2023-03-31 11:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,921 | 56.25% |
| XLF230331P00031000 | 2023-03-31 12:49PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 254 | 25,776 | 34.38% |
| XLF230331P00032000 | 2023-03-31 1:05PM EDT | 32.00 | 0.08 | 0.06 | 0.09 | -0.19 | -70.37% | 5,938 | 32,997 | 11.52% |
| XLF230331P00033000 | 2023-03-31 12:42PM EDT | 33.00 | 1.00 | 1.01 | 1.05 | -0.21 | -17.36% | 30 | 1,007 | 42.19% |
| XLF230331P00034000 | 2023-03-31 1:03PM EDT | 34.00 | 2.03 | 1.99 | 2.05 | -0.19 | -8.56% | 8 | 4,048 | 71.09% |
| XLF230331P00035000 | 2023-03-31 12:32PM EDT | 35.00 | 3.00 | 3.00 | 3.10 | -0.35 | -10.45% | 57 | 938 | 96.88% |
| XLF230331P00036000 | 2023-03-30 2:43PM EDT | 36.00 | 4.25 | 4.00 | 4.05 | 0.00 | - | 1 | 3,909 | 50.00% |
| XLF230331P00037000 | 2023-03-29 10:07AM EDT | 37.00 | 5.31 | 5.00 | 5.05 | 0.00 | - | 1 | 11 | 50.00% |
| XLF230331P00038000 | 2023-03-29 1:15PM EDT | 38.00 | 6.19 | 6.00 | 6.05 | 0.00 | - | 1 | 1 | 50.00% |
| XLF230331P00039000 | 2023-03-28 11:40AM EDT | 39.00 | 7.55 | 7.00 | 7.05 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230331P00040000 | 2023-03-10 12:44PM EDT | 40.00 | 6.60 | 8.00 | 8.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00041000 | 2023-03-09 3:47PM EDT | 41.00 | 7.28 | 9.00 | 9.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00042000 | 2023-03-10 11:28AM EDT | 42.00 | 9.00 | 10.00 | 10.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00043000 | 2023-03-10 11:32AM EDT | 43.00 | 10.05 | 11.00 | 11.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00044000 | 2023-02-27 11:55AM EDT | 44.00 | 8.20 | 12.00 | 12.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00045000 | 2023-03-13 12:03PM EDT | 45.00 | 13.20 | 13.00 | 13.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00046000 | 2023-02-24 1:55PM EDT | 46.00 | 10.55 | 14.00 | 14.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00048000 | 2023-03-10 12:41PM EDT | 48.00 | 14.55 | 15.95 | 16.05 | 0.00 | - | - | 0 | 337.50% |
| XLF230331P00049000 | 2023-03-08 1:04PM EDT | 49.00 | 14.05 | 17.00 | 17.05 | 0.00 | - | - | 0 | 100.00% |
| XLF230331P00050000 | 2023-03-21 2:29PM EDT | 50.00 | 18.00 | 17.95 | 18.10 | 0.00 | - | - | 0 | 200.00% |
