Deutsche Märkte geschlossen
DAX
15.195,34 +261,96 (+1,75%) Euro Stoxx 50
4.181,60 +62,18 (+1,51%) Dow Jones 30
32.483,91 +239,33 (+0,74%) Gold
1.939,50 -43,30 (-2,18%) EUR/USD
1,0770 +0,0044 (+0,41%) Bitcoin EUR
26.163,68 +134,43 (+0,52%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Strike:28.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324C00028000 | 2023-03-20 9:50AM EDT | 2023-03-24 | 3.37 | 3.30 | 5.25 | 0.00 | - | 1 | 3 | 127.34% |
| XLF230331C00028000 | 2023-03-21 2:45PM EDT | 2023-03-31 | 3.95 | 3.90 | 4.00 | +0.60 | +17.91% | 11 | 143 | 48.63% |
| XLF230414C00028000 | 2023-03-21 9:58AM EDT | 2023-04-14 | 4.20 | 4.05 | 4.15 | +0.65 | +18.31% | 2 | 4 | 43.85% |
| XLF230421C00028000 | 2023-03-20 11:40AM EDT | 2023-04-21 | 3.79 | 4.15 | 4.25 | 0.00 | - | 7 | 131 | 43.85% |
| XLF230519C00028000 | 2023-03-20 3:47PM EDT | 2023-05-19 | 3.88 | 4.40 | 4.50 | 0.00 | - | 6 | 39 | 39.84% |
| XLF230616C00028000 | 2023-03-21 11:55AM EDT | 2023-06-16 | 4.73 | 4.65 | 4.75 | +0.38 | +8.74% | 3 | 1,914 | 38.57% |
| XLF230630C00028000 | 2023-03-20 1:31PM EDT | 2023-06-30 | 4.30 | 4.70 | 4.80 | 0.00 | - | 367 | 842 | 36.82% |
| XLF230818C00028000 | 2023-03-20 9:52AM EDT | 2023-08-18 | 4.80 | 5.05 | 5.10 | 0.00 | - | 4 | 4 | 35.06% |
| XLF230915C00028000 | 2023-03-21 9:43AM EDT | 2023-09-15 | 5.35 | 5.25 | 5.35 | +0.35 | +7.00% | 5 | 181 | 35.69% |
| XLF230929C00028000 | 2023-03-21 10:35AM EDT | 2023-09-29 | 5.30 | 5.25 | 5.35 | 0.00 | - | 4 | 204 | 34.38% |
| XLF231215C00028000 | 2023-03-16 10:41AM EDT | 2023-12-15 | 5.30 | 5.75 | 5.85 | 0.00 | - | 52 | 71 | 34.60% |
| XLF231229C00028000 | 2023-03-17 12:28PM EDT | 2023-12-29 | 5.30 | 5.75 | 5.85 | 0.00 | - | 44 | 63 | 33.72% |
| XLF240119C00028000 | 2023-03-20 1:43PM EDT | 2024-01-19 | 5.41 | 5.80 | 5.95 | 0.00 | - | 115 | 616 | 33.57% |
| XLF240621C00028000 | 2023-02-23 4:56PM EDT | 2024-06-21 | 9.59 | 6.45 | 6.60 | 0.00 | - | 1 | 55 | 32.68% |
| XLF250117C00028000 | 2023-03-21 1:59PM EDT | 2025-01-17 | 7.25 | 7.05 | 7.35 | +0.33 | +4.77% | 2 | 515 | 32.07% |
| XLF251219C00028000 | 2023-03-14 12:49PM EDT | 2025-12-19 | 8.07 | 7.55 | 9.00 | 0.00 | - | - | 31 | 35.07% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324P00028000 | 2023-03-21 2:14PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,368 | 9,391 | 61.72% |
| XLF230331P00028000 | 2023-03-21 1:51PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 36 | 1,906 | 44.14% |
| XLF230406P00028000 | 2023-03-21 1:46PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 20 | 8,622 | 39.84% |
| XLF230414P00028000 | 2023-03-21 10:41AM EDT | 2023-04-14 | 0.11 | 0.11 | 0.13 | -0.17 | -60.71% | 8 | 247 | 38.09% |
| XLF230421P00028000 | 2023-03-21 2:45PM EDT | 2023-04-21 | 0.16 | 0.16 | 0.17 | -0.17 | -51.52% | 479 | 18,016 | 36.23% |
| XLF230428P00028000 | 2023-03-21 1:57PM EDT | 2023-04-28 | 0.20 | 0.19 | 0.22 | -0.19 | -48.72% | 27 | 548 | 35.35% |
| XLF230519P00028000 | 2023-03-21 1:57PM EDT | 2023-05-19 | 0.33 | 0.32 | 0.34 | -0.21 | -38.89% | 2,055 | 6,047 | 32.86% |
| XLF230616P00028000 | 2023-03-21 1:32PM EDT | 2023-06-16 | 0.45 | 0.46 | 0.48 | -0.25 | -35.71% | 603 | 91,516 | 30.81% |
| XLF230630P00028000 | 2023-03-20 9:56AM EDT | 2023-06-30 | 0.65 | 0.55 | 0.57 | -0.21 | -24.42% | 4 | 919 | 30.66% |
| XLF230915P00028000 | 2023-03-21 1:34PM EDT | 2023-09-15 | 0.87 | 0.87 | 0.91 | -0.30 | -25.64% | 1,016 | 7,583 | 28.49% |
| XLF230929P00028000 | 2023-03-21 1:54PM EDT | 2023-09-29 | 0.94 | 0.93 | 0.96 | -0.26 | -21.67% | 1 | 273 | 28.15% |
| XLF231215P00028000 | 2023-03-20 10:09AM EDT | 2023-12-15 | 1.56 | 1.19 | 1.23 | 0.00 | - | 1 | 6,377 | 26.98% |
| XLF231229P00028000 | 2023-03-21 11:38AM EDT | 2023-12-29 | 1.22 | 1.23 | 1.28 | -0.36 | -22.78% | 45 | 73 | 26.86% |
| XLF240119P00028000 | 2023-03-21 1:30PM EDT | 2024-01-19 | 1.28 | 1.26 | 1.33 | -0.52 | -28.89% | 1,217 | 23,254 | 26.47% |
| XLF240621P00028000 | 2023-03-21 11:40AM EDT | 2024-06-21 | 1.68 | 1.60 | 1.69 | -0.41 | -19.62% | 10 | 5,613 | 24.66% |
| XLF240920P00028000 | 2023-03-13 10:07AM EDT | 2024-09-20 | 2.00 | 1.76 | 1.86 | 0.00 | - | - | 1 | 23.84% |
| XLF250117P00028000 | 2023-03-21 9:40AM EDT | 2025-01-17 | 2.11 | 1.93 | 2.05 | -0.22 | -9.44% | 1 | 13,594 | 22.93% |
| XLF251219P00028000 | 2023-03-17 3:35PM EDT | 2025-12-19 | 3.00 | 2.35 | 2.90 | 0.00 | - | 7 | 30 | 23.40% |
