Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
12.730,29 +135,77 (+1,08%) Euro Stoxx 50
3.468,90 +47,06 (+1,38%) Dow Jones 30
31.037,68 +69,86 (+0,23%) Gold
1.740,30 +3,80 (+0,22%) EUR/USD
1,0197 +0,0012 (+0,12%) BTC-EUR
20.003,94 +79,76 (+0,40%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220708C00025000 | 2022-06-30 10:58AM EDT | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708C00028000 | 2022-07-05 12:22PM EDT | 28.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708C00028500 | 2022-06-23 12:36PM EDT | 28.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220708C00029000 | 2022-07-06 2:27PM EDT | 29.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708C00029500 | 2022-07-06 10:45AM EDT | 29.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF220708C00030000 | 2022-07-06 1:50PM EDT | 30.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220708C00030500 | 2022-07-06 3:57PM EDT | 30.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220708C00031000 | 2022-07-06 3:52PM EDT | 31.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| XLF220708C00031500 | 2022-07-06 3:35PM EDT | 31.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| XLF220708C00032000 | 2022-07-06 3:59PM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 6.25% |
| XLF220708C00032500 | 2022-07-06 3:59PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 12.50% |
| XLF220708C00033000 | 2022-07-06 3:23PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,206 | 0 | 12.50% |
| XLF220708C00033500 | 2022-07-06 2:52PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLF220708C00034000 | 2022-07-06 2:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLF220708C00034500 | 2022-06-30 9:39AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF220708C00035000 | 2022-07-05 10:36AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF220708C00035500 | 2022-07-06 9:38AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF220708C00036000 | 2022-07-06 11:06AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XLF220708C00036500 | 2022-06-10 3:14PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| XLF220708C00037000 | 2022-06-30 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF220708C00037500 | 2022-06-21 9:45AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF220708C00038000 | 2022-06-03 12:38PM EDT | 38.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 322.85% |
| XLF220708C00038500 | 2022-05-27 10:30AM EDT | 38.50 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 335.16% |
| XLF220708C00039000 | 2022-06-07 1:05PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF220708C00040000 | 2022-06-13 1:39PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220708P00025000 | 2022-06-24 3:27PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| XLF220708P00026000 | 2022-06-30 10:17AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF220708P00027000 | 2022-07-06 3:39PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF220708P00028000 | 2022-07-05 10:10AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF220708P00028500 | 2022-07-01 1:11PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XLF220708P00029000 | 2022-07-06 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLF220708P00029500 | 2022-07-06 12:59PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLF220708P00030000 | 2022-07-06 3:58PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| XLF220708P00030500 | 2022-07-06 3:57PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| XLF220708P00031000 | 2022-07-06 4:04PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 12.50% |
| XLF220708P00031500 | 2022-07-06 3:59PM EDT | 31.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 3.13% |
| XLF220708P00032000 | 2022-07-06 3:39PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XLF220708P00032500 | 2022-07-06 11:30AM EDT | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLF220708P00033000 | 2022-07-06 2:40PM EDT | 33.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220708P00033500 | 2022-07-06 3:11PM EDT | 33.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF220708P00034000 | 2022-07-06 3:11PM EDT | 34.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF220708P00034500 | 2022-07-06 3:11PM EDT | 34.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLF220708P00035000 | 2022-07-06 2:07PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220708P00035500 | 2022-07-05 11:23AM EDT | 35.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00036000 | 2022-07-06 12:09PM EDT | 36.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00037000 | 2022-06-30 9:53AM EDT | 37.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220708P00037500 | 2022-06-30 9:53AM EDT | 37.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00038000 | 2022-06-16 10:16AM EDT | 38.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220708P00038500 | 2022-07-01 2:50PM EDT | 38.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00039000 | 2022-07-01 2:50PM EDT | 39.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220708P00040000 | 2022-06-14 3:44PM EDT | 40.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708P00044000 | 2022-07-01 2:19PM EDT | 44.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
