Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.858,55 +387,98 (+1,52%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00027000 | 2023-03-24 3:44PM EDT | 2023-03-31 | 4.05 | 3.95 | 4.25 | -0.41 | -9.19% | 2 | 338 | 77.73% |
| XLF230406C00027000 | 2023-03-23 2:13PM EDT | 2023-04-06 | 4.27 | 4.00 | 4.35 | 0.00 | - | 2 | 3 | 63.28% |
| XLF230414C00027000 | 2023-03-24 12:26PM EDT | 2023-04-14 | 3.95 | 4.10 | 4.40 | -1.30 | -24.76% | 1 | 1 | 54.30% |
| XLF230421C00027000 | 2023-03-24 1:32PM EDT | 2023-04-21 | 4.20 | 4.20 | 4.45 | -0.15 | -3.45% | 69 | 276 | 50.88% |
| XLF230519C00027000 | 2023-03-24 11:40AM EDT | 2023-05-19 | 4.27 | 4.45 | 4.70 | -0.38 | -8.17% | 20 | 12 | 47.75% |
| XLF230616C00027000 | 2023-03-24 12:06PM EDT | 2023-06-16 | 4.70 | 4.75 | 5.00 | -0.35 | -6.93% | 1 | 787 | 45.80% |
| XLF230630C00027000 | 2023-03-16 12:05PM EDT | 2023-06-30 | 5.45 | 4.75 | 5.05 | 0.00 | - | 15 | 53 | 43.41% |
| XLF230818C00027000 | 2023-03-20 10:26AM EDT | 2023-08-18 | 5.66 | 5.10 | 5.40 | +5.66 | - | - | 1 | 41.07% |
| XLF230915C00027000 | 2023-03-13 11:03AM EDT | 2023-09-15 | 6.20 | 5.30 | 5.55 | 0.00 | - | 10 | 413 | 39.77% |
| XLF230929C00027000 | 2023-03-23 10:11AM EDT | 2023-09-29 | 5.75 | 5.35 | 5.60 | 0.00 | - | 9 | 411 | 38.97% |
| XLF231215C00027000 | 2023-03-16 10:41AM EDT | 2023-12-15 | 6.05 | 5.80 | 6.05 | 0.00 | - | 5 | 90 | 37.94% |
| XLF231229C00027000 | 2023-03-22 1:01PM EDT | 2023-12-29 | 6.40 | 5.80 | 6.10 | 0.00 | - | 7 | 60 | 37.53% |
| XLF240119C00027000 | 2023-03-21 11:18AM EDT | 2024-01-19 | 6.70 | 5.85 | 6.20 | 0.00 | - | 18 | 635 | 37.26% |
| XLF240315C00027000 | 2023-03-20 10:48AM EDT | 2024-03-15 | 6.60 | 6.15 | 6.45 | +6.60 | - | - | 2 | 36.60% |
| XLF240621C00027000 | 2023-03-14 1:14PM EDT | 2024-06-21 | 7.25 | 6.30 | 6.85 | 0.00 | - | 1 | 12 | 35.79% |
| XLF250117C00027000 | 2023-03-23 12:01PM EDT | 2025-01-17 | 7.40 | 6.85 | 7.45 | 0.00 | - | 3 | 87 | 33.74% |
| XLF251219C00027000 | 2023-03-21 10:06AM EDT | 2025-12-19 | 9.00 | 7.20 | 8.75 | +9.00 | - | - | 3 | 34.79% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00027000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 929 | 10,005 | 57.03% |
| XLF230406P00027000 | 2023-03-24 3:07PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 96 | 159 | 49.61% |
| XLF230414P00027000 | 2023-03-24 1:34PM EDT | 2023-04-14 | 0.16 | 0.11 | 0.14 | +0.08 | +100.00% | 44 | 336 | 45.31% |
| XLF230421P00027000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.17 | 0.15 | 0.19 | -0.04 | -19.05% | 1,293 | 27,276 | 42.48% |
| XLF230428P00027000 | 2023-03-24 3:20PM EDT | 2023-04-28 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 105 | 47 | 41.11% |
| XLF230505P00027000 | 2023-03-24 1:53PM EDT | 2023-05-05 | 0.31 | 0.24 | 0.30 | +0.31 | - | 2 | 4 | 39.75% |
| XLF230519P00027000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 0.36 | 0.31 | 0.38 | -0.06 | -14.29% | 238 | 6,132 | 37.26% |
| XLF230616P00027000 | 2023-03-24 2:38PM EDT | 2023-06-16 | 0.52 | 0.44 | 0.53 | 0.00 | - | 2,641 | 10,955 | 34.42% |
| XLF230630P00027000 | 2023-03-24 3:37PM EDT | 2023-06-30 | 0.60 | 0.53 | 0.64 | +0.16 | +36.36% | 6 | 750 | 34.38% |
| XLF230818P00027000 | 2023-03-24 1:33PM EDT | 2023-08-18 | 0.88 | 0.74 | 0.83 | +0.88 | - | 105 | 8 | 31.45% |
| XLF230915P00027000 | 2023-03-24 9:54AM EDT | 2023-09-15 | 1.08 | 0.84 | 0.97 | +0.30 | +38.46% | 1 | 8,644 | 31.03% |
| XLF230929P00027000 | 2023-03-24 11:14AM EDT | 2023-09-29 | 1.15 | 0.88 | 1.03 | +0.23 | +25.00% | 13 | 167 | 30.74% |
| XLF231215P00027000 | 2023-03-23 2:10PM EDT | 2023-12-15 | 1.19 | 1.17 | 1.31 | 0.00 | - | 1,210 | 2,315 | 29.30% |
| XLF231229P00027000 | 2023-03-21 3:40PM EDT | 2023-12-29 | 1.04 | 1.20 | 1.33 | 0.00 | - | 118 | 164 | 28.78% |
| XLF240119P00027000 | 2023-03-24 12:57PM EDT | 2024-01-19 | 1.41 | 1.26 | 1.43 | +0.03 | +2.17% | 108 | 8,593 | 28.88% |
| XLF240315P00027000 | 2023-03-23 10:46AM EDT | 2024-03-15 | 1.29 | 1.39 | 1.56 | +1.29 | - | - | 24 | 27.83% |
| XLF240621P00027000 | 2023-03-17 2:54PM EDT | 2024-06-21 | 1.80 | 1.55 | 1.79 | 0.00 | - | 2,210 | 8,215 | 26.67% |
| XLF240920P00027000 | 2023-03-15 11:58AM EDT | 2024-09-20 | 1.91 | 1.71 | 1.96 | 0.00 | - | - | 1 | 25.70% |
| XLF250117P00027000 | 2023-03-23 10:06AM EDT | 2025-01-17 | 1.87 | 1.78 | 2.16 | 0.00 | - | 2 | 10,219 | 24.71% |
| XLF251219P00027000 | 2023-03-17 2:49PM EDT | 2025-12-19 | 2.71 | 2.23 | 2.93 | 0.00 | - | 278 | 141 | 24.54% |
