Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.518,83 -505,38 (-1,94%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00025000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 5.98 | 5.90 | 6.20 | -0.99 | -14.20% | 2 | 1 | 89.84% |
| XLF230406C00025000 | 2023-03-10 12:45PM EDT | 2023-04-06 | 8.45 | 5.95 | 6.45 | 0.00 | - | - | 1 | 87.70% |
| XLF230421C00025000 | 2023-03-23 1:30PM EDT | 2023-04-21 | 6.31 | 6.05 | 6.35 | 0.00 | - | 1 | 152 | 59.77% |
| XLF230519C00025000 | 2023-03-22 12:26PM EDT | 2023-05-19 | 7.09 | 6.20 | 6.60 | 0.00 | - | 51 | 93 | 51.47% |
| XLF230616C00025000 | 2023-03-24 2:55PM EDT | 2023-06-16 | 6.53 | 6.45 | 6.80 | -0.82 | -11.16% | 3 | 4,653 | 53.76% |
| XLF230630C00025000 | 2022-12-09 11:00AM EDT | 2023-06-30 | 10.30 | 10.65 | 11.15 | 0.00 | - | 1 | 376 | 133.20% |
| XLF230915C00025000 | 2023-03-15 1:13PM EDT | 2023-09-15 | 7.13 | 6.95 | 7.20 | 0.00 | - | 50 | 136 | 44.26% |
| XLF230929C00025000 | 2023-03-17 10:15AM EDT | 2023-09-29 | 7.15 | 6.95 | 7.30 | 0.00 | - | 1 | 14 | 44.19% |
| XLF231020C00025000 | 2023-03-22 3:53PM EDT | 2023-10-20 | 7.45 | 7.05 | 7.30 | 0.00 | - | 1 | 618 | 41.92% |
| XLF231215C00025000 | 2023-03-22 1:07PM EDT | 2023-12-15 | 8.00 | 7.35 | 7.70 | 0.00 | - | 10 | 15 | 42.48% |
| XLF240119C00025000 | 2023-03-22 3:23PM EDT | 2024-01-19 | 8.10 | 7.45 | 7.75 | 0.00 | - | 5 | 1,262 | 40.53% |
| XLF240315C00025000 | 2023-03-24 10:34AM EDT | 2024-03-15 | 7.55 | 7.60 | 8.00 | -0.75 | -9.04% | 2 | 18 | 39.93% |
| XLF240621C00025000 | 2023-03-24 9:41AM EDT | 2024-06-21 | 7.77 | 7.85 | 8.40 | -0.63 | -7.50% | 4 | 138 | 39.14% |
| XLF250117C00025000 | 2023-03-24 3:11PM EDT | 2025-01-17 | 8.40 | 8.20 | 8.90 | -0.35 | -4.00% | 1 | 96 | 36.18% |
| XLF251219C00025000 | 2023-03-24 9:30AM EDT | 2025-12-19 | 9.08 | 8.40 | 10.15 | -0.52 | -5.42% | 2 | 27 | 37.11% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00025000 | 2023-03-24 1:54PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 2,030 | 67.19% |
| XLF230406P00025000 | 2023-03-24 2:05PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 162 | 54.69% |
| XLF230414P00025000 | 2023-03-22 3:06PM EDT | 2023-04-14 | 0.03 | 0.04 | 0.07 | 0.00 | - | 1 | 334 | 51.17% |
| XLF230421P00025000 | 2023-03-24 3:32PM EDT | 2023-04-21 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 451 | 11,776 | 50.00% |
| XLF230428P00025000 | 2023-03-23 11:28AM EDT | 2023-04-28 | 0.19 | 0.09 | 0.13 | +0.13 | +216.67% | 4 | 147 | 47.46% |
| XLF230519P00025000 | 2023-03-24 2:48PM EDT | 2023-05-19 | 0.18 | 0.16 | 0.21 | -0.02 | -10.00% | 2,005 | 11,069 | 42.29% |
| XLF230616P00025000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 3,730 | 24,022 | 38.87% |
| XLF230630P00025000 | 2023-03-24 3:41PM EDT | 2023-06-30 | 0.36 | 0.30 | 0.39 | +0.14 | +63.64% | 2,067 | 219 | 38.28% |
| XLF230818P00025000 | 2023-03-24 3:40PM EDT | 2023-08-18 | 0.52 | 0.48 | 0.54 | +0.13 | +33.33% | 2 | 17 | 34.86% |
| XLF230915P00025000 | 2023-03-24 3:42PM EDT | 2023-09-15 | 0.61 | 0.56 | 0.62 | +0.09 | +17.31% | 14 | 9,560 | 33.59% |
| XLF230929P00025000 | 2023-03-24 2:59PM EDT | 2023-09-29 | 0.67 | 0.61 | 0.70 | -0.43 | -39.09% | 6 | 995 | 33.84% |
| XLF231020P00025000 | 2023-03-24 3:54PM EDT | 2023-10-20 | 0.74 | 0.64 | 0.77 | +0.03 | +4.23% | 221 | 7,738 | 33.33% |
| XLF231215P00025000 | 2023-03-24 2:37PM EDT | 2023-12-15 | 0.90 | 0.83 | 0.93 | 0.00 | - | 5 | 10,417 | 31.98% |
| XLF231229P00025000 | 2023-03-23 10:10AM EDT | 2023-12-29 | 0.80 | 0.85 | 0.96 | 0.00 | - | 50 | 202 | 31.59% |
| XLF240119P00025000 | 2023-03-24 3:28PM EDT | 2024-01-19 | 0.98 | 0.88 | 1.04 | +0.17 | +20.99% | 236 | 49,400 | 31.54% |
| XLF240621P00025000 | 2023-03-24 3:53PM EDT | 2024-06-21 | 1.24 | 1.20 | 1.35 | +0.03 | +2.48% | 2 | 17,738 | 28.91% |
| XLF250117P00025000 | 2023-03-15 1:23PM EDT | 2025-01-17 | 1.64 | 1.44 | 1.66 | 0.00 | - | 11 | 34,500 | 26.49% |
| XLF251219P00025000 | 2023-03-20 9:30AM EDT | 2025-12-19 | 2.34 | 1.84 | 2.36 | 0.00 | - | 1 | 52 | 26.10% |
