Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.106,40 -71,77 (-0,27%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230421C00026000 | 2023-03-27 9:35AM EDT | 2023-04-21 | 5.70 | 6.10 | 6.30 | 0.00 | - | 1 | 72 | 50.78% |
| XLF230519C00026000 | 2023-03-21 9:48AM EDT | 2023-05-19 | 6.31 | 6.25 | 6.45 | 0.00 | - | 1 | 68 | 49.41% |
| XLF230616C00026000 | 2023-03-24 11:54AM EDT | 2023-06-16 | 5.50 | 6.40 | 6.70 | 0.00 | - | 1 | 1,356 | 47.75% |
| XLF230630C00026000 | 2023-03-10 10:43AM EDT | 2023-06-30 | 7.04 | 6.35 | 6.70 | 0.00 | - | 1 | 15 | 43.90% |
| XLF230818C00026000 | 2023-03-28 12:56PM EDT | 2023-08-18 | 6.25 | 6.70 | 7.00 | 0.00 | - | 3 | 4 | 41.65% |
| XLF230915C00026000 | 2023-03-27 10:10AM EDT | 2023-09-15 | 6.52 | 6.90 | 7.15 | 0.00 | - | 1 | 143 | 40.67% |
| XLF230929C00026000 | 2023-03-22 2:32PM EDT | 2023-09-29 | 7.00 | 6.85 | 7.20 | 0.00 | - | 16 | 99 | 39.89% |
| XLF231215C00026000 | 2023-02-03 1:50PM EDT | 2023-12-15 | 11.75 | 10.35 | 11.35 | 0.00 | - | 1 | 1 | 77.17% |
| XLF231229C00026000 | 2023-03-27 2:01PM EDT | 2023-12-29 | 7.00 | 7.30 | 7.65 | 0.00 | - | 4 | 39 | 38.36% |
| XLF240119C00026000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 6.70 | 7.40 | 7.60 | 0.00 | - | 8 | 624 | 36.35% |
| XLF240315C00026000 | 2023-03-27 10:24AM EDT | 2024-03-15 | 7.25 | 7.45 | 8.00 | 0.00 | - | 3 | 16 | 37.66% |
| XLF240621C00026000 | 2023-03-29 2:54PM EDT | 2024-06-21 | 7.90 | 7.75 | 8.35 | 0.00 | - | 1 | 17 | 36.52% |
| XLF250117C00026000 | 2023-03-24 3:09PM EDT | 2025-01-17 | 7.70 | 8.20 | 8.95 | 0.00 | - | 1 | 18 | 34.60% |
| XLF250620C00026000 | 2023-03-23 3:46PM EDT | 2025-06-20 | 8.25 | 8.50 | 9.70 | 0.00 | - | - | 1 | 36.06% |
| XLF251219C00026000 | 2023-03-24 3:07PM EDT | 2025-12-19 | 9.00 | 8.65 | 10.20 | 0.00 | - | 11 | 12 | 35.52% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406P00026000 | 2023-03-29 3:20PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,733 | 78.13% |
| XLF230414P00026000 | 2023-03-31 11:36AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 227 | 53.91% |
| XLF230421P00026000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 334 | 16,788 | 48.83% |
| XLF230428P00026000 | 2023-03-31 1:21PM EDT | 2023-04-28 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 45 | 83 | 43.56% |
| XLF230519P00026000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 7,065 | 14,264 | 37.50% |
| XLF230616P00026000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 0.18 | 0.15 | 0.19 | -0.04 | -18.18% | 117 | 21,301 | 34.67% |
| XLF230630P00026000 | 2023-03-27 2:38PM EDT | 2023-06-30 | 0.34 | 0.19 | 0.23 | 0.00 | - | 3 | 702 | 33.50% |
| XLF230818P00026000 | 2023-03-28 12:16PM EDT | 2023-08-18 | 0.52 | 0.34 | 0.41 | 0.00 | - | 3 | 6 | 31.98% |
| XLF230915P00026000 | 2023-03-31 2:37PM EDT | 2023-09-15 | 0.46 | 0.41 | 0.48 | -0.18 | -28.12% | 1 | 3,268 | 30.76% |
| XLF230929P00026000 | 2023-03-31 12:02PM EDT | 2023-09-29 | 0.51 | 0.47 | 0.52 | -0.11 | -17.74% | 2 | 59 | 30.37% |
| XLF231215P00026000 | 2023-03-30 4:00PM EDT | 2023-12-15 | 0.77 | 0.68 | 0.75 | 0.00 | - | 2 | 1,096 | 29.10% |
| XLF231229P00026000 | 2023-03-28 10:17AM EDT | 2023-12-29 | 0.94 | 0.71 | 0.79 | 0.00 | - | 1 | 23 | 28.93% |
| XLF240119P00026000 | 2023-03-29 11:01AM EDT | 2024-01-19 | 0.90 | 0.76 | 0.85 | 0.00 | - | 3 | 16,818 | 28.71% |
| XLF240315P00026000 | 2023-03-22 3:11PM EDT | 2024-03-15 | 1.10 | 0.81 | 1.01 | 0.00 | - | - | 7,206 | 28.27% |
| XLF240621P00026000 | 2023-03-21 1:36PM EDT | 2024-06-21 | 1.19 | 1.00 | 1.21 | 0.00 | - | 3 | 4,267 | 27.06% |
| XLF250117P00026000 | 2023-03-17 12:10PM EDT | 2025-01-17 | 1.91 | 1.35 | 1.62 | 0.00 | - | 6 | 267 | 25.66% |
| XLF251219P00026000 | 2023-03-30 12:00PM EDT | 2025-12-19 | 1.94 | 1.54 | 2.03 | 0.00 | - | 2 | 7 | 23.47% |
