Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
27.355,83 +28,72 (+0,11%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.262,83 +144,08 (+0,68%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230203C00027000 | 2023-01-25 1:02PM EST | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230203C00029000 | 2023-01-18 12:48PM EST | 29.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF230203C00030000 | 2023-01-19 9:48AM EST | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230203C00031500 | 2023-01-26 2:44PM EST | 31.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF230203C00032000 | 2023-01-05 10:36AM EST | 32.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230203C00032500 | 2023-01-13 3:58PM EST | 32.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLF230203C00033000 | 2023-01-27 12:40PM EST | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230203C00033500 | 2023-01-30 11:02AM EST | 33.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230203C00034000 | 2023-01-31 2:11PM EST | 34.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF230203C00034500 | 2023-01-31 3:50PM EST | 34.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230203C00035000 | 2023-01-31 3:55PM EST | 35.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF230203C00035500 | 2023-01-31 3:40PM EST | 35.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| XLF230203C00036000 | 2023-01-31 3:55PM EST | 36.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.00% |
| XLF230203C00036500 | 2023-01-31 3:59PM EST | 36.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| XLF230203C00037000 | 2023-01-31 4:01PM EST | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| XLF230203C00037500 | 2023-01-31 4:06PM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| XLF230203C00038000 | 2023-01-31 4:06PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| XLF230203C00038500 | 2023-01-31 1:03PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLF230203C00039000 | 2023-01-27 1:05PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF230203C00040000 | 2023-01-06 10:05AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230203P00025000 | 2023-01-04 3:54PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF230203P00026000 | 2023-01-03 1:41PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF230203P00027000 | 2022-12-30 1:05PM EST | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 258 | 258 | 137.50% |
| XLF230203P00028000 | 2023-01-11 11:03AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLF230203P00029000 | 2023-01-06 9:30AM EST | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230203P00029500 | 2023-01-19 2:17PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF230203P00030000 | 2023-01-26 10:38AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF230203P00030500 | 2023-01-26 1:45PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230203P00031000 | 2023-01-26 9:35AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF230203P00031500 | 2023-01-20 1:23PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| XLF230203P00032000 | 2023-01-31 1:23PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230203P00032500 | 2023-01-27 3:42PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF230203P00033000 | 2023-01-31 10:00AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF230203P00033500 | 2023-01-30 3:59PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| XLF230203P00034000 | 2023-01-31 3:25PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 25.00% |
| XLF230203P00034500 | 2023-01-31 2:56PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| XLF230203P00035000 | 2023-01-31 3:54PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 12.50% |
| XLF230203P00035500 | 2023-01-31 4:06PM EST | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 12.50% |
| XLF230203P00036000 | 2023-01-31 4:09PM EST | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,196 | 0 | 6.25% |
| XLF230203P00036500 | 2023-01-31 3:54PM EST | 36.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.78% |
| XLF230203P00037000 | 2023-01-31 3:59PM EST | 37.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230203P00037500 | 2023-01-17 2:15PM EST | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF230203P00038000 | 2023-01-30 3:55PM EST | 38.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230203P00038500 | 2023-01-18 1:41PM EST | 38.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF230203P00039000 | 2023-01-19 9:30AM EST | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF230203P00039500 | 2023-01-25 11:02AM EST | 39.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230203P00042000 | 2023-01-26 1:45PM EST | 42.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
