Deutsche Märkte schließen in 7 Stunden 6 Minuten
DAX
15.222,57 +27,23 (+0,18%) Euro Stoxx 50
4.183,50 +1,90 (+0,05%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.947,50 +6,40 (+0,33%) EUR/USD
1,0791 +0,0019 (+0,17%) Bitcoin EUR
26.049,86 +373,94 (+1,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:25.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324C00025000 | 2023-03-17 12:34PM EDT | 2023-03-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230331C00025000 | 2023-03-21 1:15PM EDT | 2023-03-31 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230406C00025000 | 2023-03-10 12:45PM EDT | 2023-04-06 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230421C00025000 | 2023-03-17 10:05AM EDT | 2023-04-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF230519C00025000 | 2023-03-15 1:24PM EDT | 2023-05-19 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616C00025000 | 2023-03-21 2:40PM EDT | 2023-06-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF230630C00025000 | 2022-12-09 11:00AM EDT | 2023-06-30 | 10.30 | 10.65 | 11.15 | 0.00 | - | 1 | 376 | 117.29% |
| XLF230915C00025000 | 2023-03-15 1:13PM EDT | 2023-09-15 | 7.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLF230929C00025000 | 2023-03-17 10:15AM EDT | 2023-09-29 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF231020C00025000 | 2022-12-07 1:31PM EDT | 2023-10-20 | 10.75 | 11.10 | 11.50 | 0.00 | - | 1 | 617 | 86.01% |
| XLF231215C00025000 | 2023-03-16 10:41AM EDT | 2023-12-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240119C00025000 | 2023-03-20 12:45PM EDT | 2024-01-19 | 7.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF240315C00025000 | 2023-03-21 12:43PM EDT | 2024-03-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF240621C00025000 | 2023-03-20 12:01PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF250117C00025000 | 2023-03-21 10:13AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00025000 | 2023-03-20 12:01PM EDT | 2025-12-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324P00025000 | 2023-03-21 9:52AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230331P00025000 | 2023-03-21 3:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLF230406P00025000 | 2023-03-20 2:03PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| XLF230414P00025000 | 2023-03-20 2:55PM EDT | 2023-04-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| XLF230421P00025000 | 2023-03-21 3:54PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 25.00% |
| XLF230428P00025000 | 2023-03-21 10:00AM EDT | 2023-04-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF230519P00025000 | 2023-03-21 3:00PM EDT | 2023-05-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLF230616P00025000 | 2023-03-21 3:56PM EDT | 2023-06-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 12.50% |
| XLF230630P00025000 | 2023-03-21 9:36AM EDT | 2023-06-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF230818P00025000 | 2023-03-21 9:36AM EDT | 2023-08-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLF230915P00025000 | 2023-03-21 9:55AM EDT | 2023-09-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF230929P00025000 | 2023-03-20 9:30AM EDT | 2023-09-29 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF231020P00025000 | 2023-03-21 1:36PM EDT | 2023-10-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 6.25% |
| XLF231215P00025000 | 2023-03-20 1:54PM EDT | 2023-12-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF231229P00025000 | 2023-03-21 1:43PM EDT | 2023-12-29 | 0.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XLF240119P00025000 | 2023-03-21 10:55AM EDT | 2024-01-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| XLF240621P00025000 | 2023-03-20 11:56AM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00025000 | 2023-03-15 1:23PM EDT | 2025-01-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLF251219P00025000 | 2023-03-20 9:30AM EDT | 2025-12-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
