Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
14.860,42 +92,22 (+0,62%) Euro Stoxx 50
4.101,31 +36,32 (+0,89%) Dow Jones 30
31.861,98 -384,62 (-1,19%) Gold
1.980,70 +7,20 (+0,36%) EUR/USD
1,0708 +0,0037 (+0,34%) Bitcoin EUR
26.449,26 +912,88 (+3,57%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:28.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324C00028000 | 2023-03-17 3:08PM EDT | 2023-03-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| XLF230331C00028000 | 2023-03-17 3:59PM EDT | 2023-03-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 0.00% |
| XLF230414C00028000 | 2023-03-17 1:39PM EDT | 2023-04-14 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLF230421C00028000 | 2023-03-16 1:44PM EDT | 2023-04-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| XLF230519C00028000 | 2023-03-17 1:40PM EDT | 2023-05-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 37 | 40 | 0.00% |
| XLF230616C00028000 | 2023-03-16 12:35PM EDT | 2023-06-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,923 | 0.00% |
| XLF230630C00028000 | 2023-03-16 3:58PM EDT | 2023-06-30 | 4.75 | 0.00 | 0.00 | 0.00 | - | 122 | 477 | 0.00% |
| XLF230818C00028000 | 2023-03-17 12:14PM EDT | 2023-08-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLF230915C00028000 | 2023-03-17 1:24PM EDT | 2023-09-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 0.00% |
| XLF230929C00028000 | 2023-03-16 2:32PM EDT | 2023-09-29 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| XLF231215C00028000 | 2023-03-16 10:41AM EDT | 2023-12-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 52 | 71 | 0.00% |
| XLF231229C00028000 | 2023-03-17 12:28PM EDT | 2023-12-29 | 5.30 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| XLF240119C00028000 | 2023-03-17 2:16PM EDT | 2024-01-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 88 | 589 | 0.00% |
| XLF240621C00028000 | 2023-02-23 4:56PM EDT | 2024-06-21 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| XLF250117C00028000 | 2023-03-17 3:57PM EDT | 2025-01-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 515 | 0.00% |
| XLF251219C00028000 | 2023-03-14 12:49PM EDT | 2025-12-19 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324P00028000 | 2023-03-17 3:59PM EDT | 2023-03-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,477 | 9,273 | 25.00% |
| XLF230331P00028000 | 2023-03-17 4:03PM EDT | 2023-03-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 270 | 1,838 | 12.50% |
| XLF230406P00028000 | 2023-03-17 3:57PM EDT | 2023-04-06 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4,546 | 8,622 | 12.50% |
| XLF230414P00028000 | 2023-03-17 3:36PM EDT | 2023-04-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 60 | 250 | 12.50% |
| XLF230421P00028000 | 2023-03-17 3:59PM EDT | 2023-04-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,220 | 17,858 | 6.25% |
| XLF230428P00028000 | 2023-03-17 3:50PM EDT | 2023-04-28 | 0.56 | 0.00 | 0.00 | 0.00 | - | 64 | 724 | 6.25% |
| XLF230519P00028000 | 2023-03-17 3:59PM EDT | 2023-05-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,199 | 6,026 | 6.25% |
| XLF230616P00028000 | 2023-03-17 3:55PM EDT | 2023-06-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,267 | 87,949 | 6.25% |
| XLF230630P00028000 | 2023-03-17 3:26PM EDT | 2023-06-30 | 0.99 | 0.00 | 0.00 | 0.00 | - | 48 | 917 | 6.25% |
| XLF230915P00028000 | 2023-03-17 3:50PM EDT | 2023-09-15 | 1.37 | 0.00 | 0.00 | 0.00 | - | 406 | 7,558 | 3.13% |
| XLF230929P00028000 | 2023-03-17 3:51PM EDT | 2023-09-29 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 3.13% |
| XLF231215P00028000 | 2023-03-15 3:04PM EDT | 2023-12-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 15 | 6,376 | 3.13% |
| XLF231229P00028000 | 2023-03-17 2:53PM EDT | 2023-12-29 | 1.78 | 0.00 | 0.00 | 0.00 | - | 85 | 86 | 3.13% |
| XLF240119P00028000 | 2023-03-17 3:39PM EDT | 2024-01-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 721 | 23,254 | 3.13% |
| XLF240621P00028000 | 2023-03-17 12:28PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 200 | 5,613 | 3.13% |
| XLF240920P00028000 | 2023-03-13 10:07AM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLF250117P00028000 | 2023-03-17 12:54PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,171 | 13,598 | 1.56% |
| XLF251219P00028000 | 2023-03-17 3:35PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 1.56% |
