Deutsche Märkte öffnen in 2 Stunden 29 Minuten
Nikkei 225
29.174,12 +305,21 (+1,06%) Dow Jones 30
34.152,01 +239,61 (+0,71%) BTC-EUR
23.611,17 -206,47 (-0,87%) CMC Crypto 200
572,84 +0,92 (+0,16%) Nasdaq Compositive
13.102,55 -25,55 (-0,19%) S&P 500
4.305,20 +8,06 (+0,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220819C00028000 | 2022-08-05 11:20AM EDT | 2022-08-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF220826C00028000 | 2022-08-16 11:51AM EDT | 2022-08-26 | 7.84 | 0.00 | 0.00 | +7.84 | - | 1 | 0 | 0.00% |
| XLF220916C00028000 | 2022-08-16 1:15PM EDT | 2022-09-16 | 7.94 | 0.00 | 0.00 | +0.71 | +9.82% | 6 | 0 | 0.00% |
| XLF220923C00028000 | 2022-08-12 11:55AM EDT | 2022-09-23 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220930C00028000 | 2022-07-28 10:13AM EDT | 2022-09-30 | 4.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF221021C00028000 | 2022-08-16 1:15PM EDT | 2022-10-21 | 7.96 | 0.00 | 0.00 | +0.55 | +7.42% | 6 | 0 | 0.00% |
| XLF221216C00028000 | 2022-08-03 11:00AM EDT | 2022-12-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF230120C00028000 | 2022-08-12 1:33PM EDT | 2023-01-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF230317C00028000 | 2022-07-12 1:05PM EDT | 2023-03-17 | 5.58 | 7.25 | 10.05 | 0.00 | - | 10 | 328 | 54.61% |
| XLF230331C00028000 | 2022-08-11 10:02AM EDT | 2023-03-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230616C00028000 | 2022-08-04 2:48PM EDT | 2023-06-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF230630C00028000 | 2022-07-27 10:29AM EDT | 2023-06-30 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240119C00028000 | 2022-08-15 12:35PM EDT | 2024-01-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLF240621C00028000 | 2022-08-16 3:47PM EDT | 2024-06-21 | 10.06 | 0.00 | 0.00 | +1.93 | +23.74% | 1 | 0 | 0.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220819P00028000 | 2022-08-16 9:45AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| XLF220826P00028000 | 2022-08-10 10:17AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF220902P00028000 | 2022-07-29 3:12PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| XLF220916P00028000 | 2022-08-11 10:54AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| XLF220923P00028000 | 2022-08-15 9:58AM EDT | 2022-09-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF220930P00028000 | 2022-08-16 1:45PM EDT | 2022-09-30 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 1 | 0 | 12.50% |
| XLF221021P00028000 | 2022-08-12 11:55AM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF221118P00028000 | 2022-08-02 10:15AM EDT | 2022-11-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLF221216P00028000 | 2022-08-16 12:51PM EDT | 2022-12-16 | 0.26 | 0.00 | 0.00 | -0.02 | -7.14% | 32 | 0 | 12.50% |
| XLF230120P00028000 | 2022-08-16 11:07AM EDT | 2023-01-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF230317P00028000 | 2022-08-16 11:39AM EDT | 2023-03-17 | 0.57 | 0.00 | 0.00 | -0.01 | -1.72% | 4,550 | 0 | 6.25% |
| XLF230331P00028000 | 2022-08-01 10:05AM EDT | 2023-03-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF230616P00028000 | 2022-08-15 2:28PM EDT | 2023-06-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| XLF230630P00028000 | 2022-08-11 3:09PM EDT | 2023-06-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLF240119P00028000 | 2022-08-15 2:28PM EDT | 2024-01-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240621P00028000 | 2022-07-07 12:35PM EDT | 2024-06-21 | 2.30 | 1.74 | 2.02 | 0.00 | - | 1 | 2,402 | 29.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
