Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,07%) BTC-EUR
15.900,37 -188,38 (-1,17%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:27.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00027000 | 2022-11-25 9:58AM EST | 2022-12-16 | 9.08 | 9.10 | 9.35 | +1.83 | +25.24% | 1 | 0 | 75.39% |
| XLF230120C00027000 | 2022-11-17 1:18PM EST | 2023-01-20 | 8.22 | 9.10 | 9.30 | 0.00 | - | 60 | 0 | 50.78% |
| XLF230317C00027000 | 2022-11-01 1:57PM EST | 2023-03-17 | 7.75 | 9.35 | 9.60 | 0.00 | - | 79 | 0 | 45.90% |
| XLF230331C00027000 | 2022-10-13 10:21AM EST | 2023-03-31 | 5.25 | 9.10 | 9.65 | 0.00 | - | 13 | 382 | 44.53% |
| XLF230616C00027000 | 2022-11-14 2:25PM EST | 2023-06-16 | 9.55 | 9.75 | 10.95 | 0.00 | - | 4 | 0 | 55.96% |
| XLF230630C00027000 | 2022-10-17 9:39AM EST | 2023-06-30 | 6.45 | 8.75 | 8.90 | 0.00 | - | 1 | 5 | 0.00% |
| XLF230915C00027000 | 2022-11-08 10:14AM EST | 2023-09-15 | 8.80 | 10.20 | 10.60 | 0.00 | - | 1 | 0 | 42.26% |
| XLF230929C00027000 | 2022-11-18 10:45AM EST | 2023-09-29 | 9.75 | 10.25 | 10.45 | 0.00 | - | 18 | 0 | 39.48% |
| XLF240119C00027000 | 2022-11-10 11:41AM EST | 2024-01-19 | 10.15 | 10.65 | 11.00 | 0.00 | - | 1 | 0 | 39.33% |
| XLF240621C00027000 | 2022-09-22 9:34AM EST | 2024-06-21 | 7.90 | 8.00 | 11.00 | 0.00 | - | 40 | 3 | 33.62% |
| XLF250117C00027000 | 2022-11-22 3:57PM EST | 2025-01-17 | 11.80 | 11.40 | 12.50 | 0.00 | - | 1 | 0 | 38.87% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221202P00027000 | 2022-11-07 2:15PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| XLF221209P00027000 | 2022-11-11 1:42PM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 67.19% |
| XLF221216P00027000 | 2022-11-25 10:10AM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 54.69% |
| XLF221223P00027000 | 2022-11-09 2:12PM EST | 2022-12-23 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 174.07% |
| XLF230120P00027000 | 2022-11-25 10:43AM EST | 2023-01-20 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 4 | 0 | 41.41% |
| XLF230217P00027000 | 2022-11-16 11:56AM EST | 2023-02-17 | 0.16 | 0.08 | 0.09 | 0.00 | - | 13 | 0 | 35.35% |
| XLF230317P00027000 | 2022-11-23 1:43PM EST | 2023-03-17 | 0.17 | 0.14 | 0.15 | 0.00 | - | 142 | 0 | 33.89% |
| XLF230331P00027000 | 2022-11-07 1:46PM EST | 2023-03-31 | 0.38 | 0.17 | 0.21 | 0.00 | - | 157 | 0 | 34.47% |
| XLF230616P00027000 | 2022-11-23 10:46AM EST | 2023-06-16 | 0.39 | 0.34 | 0.42 | 0.00 | - | 39 | 0 | 32.52% |
| XLF230630P00027000 | 2022-11-03 10:28AM EST | 2023-06-30 | 0.82 | 0.38 | 0.43 | 0.00 | - | 33 | 0 | 31.67% |
| XLF230915P00027000 | 2022-09-29 11:48AM EST | 2023-09-15 | 1.75 | 0.95 | 1.08 | 0.00 | - | 2 | 2,799 | 37.06% |
| XLF230929P00027000 | 2022-10-10 9:37AM EST | 2023-09-29 | 1.77 | 0.97 | 1.03 | 0.00 | - | - | 3 | 35.57% |
| XLF240119P00027000 | 2022-11-11 2:28PM EST | 2024-01-19 | 0.94 | 0.83 | 0.92 | 0.00 | - | 4 | 0 | 29.18% |
| XLF240621P00027000 | 2022-11-11 9:30AM EST | 2024-06-21 | 1.28 | 1.07 | 1.30 | 0.00 | - | 3 | 0 | 28.57% |
| XLF250117P00027000 | 2022-11-02 1:02PM EST | 2025-01-17 | 1.85 | 1.35 | 1.62 | 0.00 | - | 4 | 0 | 26.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
