Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
28.226,08 +257,09 (+0,92%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.110,18 -299,84 (-1,83%) CMC Crypto 200
401,44 -4,71 (-1,16%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:28.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221202C00028000 | 2022-10-24 8:58AM EST | 2022-12-02 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF221216C00028000 | 2022-11-23 9:45AM EST | 2022-12-16 | 8.00 | 8.05 | 8.30 | 0.00 | - | 4 | 1,270 | 69.53% |
| XLF221223C00028000 | 2022-11-28 3:40PM EST | 2022-12-23 | 7.50 | 7.90 | 8.35 | 0.00 | - | 1 | 4 | 75.39% |
| XLF230120C00028000 | 2022-12-01 10:15AM EST | 2023-01-20 | 8.04 | 8.00 | 8.25 | -0.07 | -0.86% | 1 | 2,049 | 44.82% |
| XLF230317C00028000 | 2022-11-18 11:13AM EST | 2023-03-17 | 7.85 | 8.40 | 8.60 | 0.00 | - | 1 | 620 | 42.58% |
| XLF230331C00028000 | 2022-11-11 2:57PM EST | 2023-03-31 | 8.56 | 8.30 | 8.70 | 0.00 | - | 40 | 125 | 42.48% |
| XLF230616C00028000 | 2022-11-14 2:53PM EST | 2023-06-16 | 8.60 | 8.85 | 9.15 | 0.00 | - | 10 | 1,144 | 40.75% |
| XLF230630C00028000 | 2022-11-09 3:48PM EST | 2023-06-30 | 7.15 | 8.90 | 9.05 | 0.00 | - | 3 | 108 | 37.87% |
| XLF230915C00028000 | 2022-11-28 11:11AM EST | 2023-09-15 | 9.15 | 9.45 | 9.55 | 0.00 | - | 52 | 52 | 38.62% |
| XLF230929C00028000 | 2022-11-15 1:22PM EST | 2023-09-29 | 8.95 | 9.40 | 9.50 | 0.00 | - | 1 | 196 | 37.16% |
| XLF240119C00028000 | 2022-12-01 10:16AM EST | 2024-01-19 | 9.70 | 9.80 | 10.00 | +0.44 | +4.75% | 23 | 451 | 36.55% |
| XLF240621C00028000 | 2022-11-30 2:23PM EST | 2024-06-21 | 10.40 | 10.30 | 10.85 | 0.00 | - | 9 | 28 | 37.74% |
| XLF250117C00028000 | 2022-11-22 3:54PM EST | 2025-01-17 | 11.06 | 10.70 | 11.80 | 0.00 | - | 1 | 82 | 38.25% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221202P00028000 | 2022-11-10 9:40AM EST | 2022-12-02 | 0.01 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 413.28% |
| XLF221209P00028000 | 2022-11-10 3:59PM EST | 2022-12-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 193 | 433 | 75.00% |
| XLF221216P00028000 | 2022-11-30 2:59PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 18,949 | 53.91% |
| XLF221223P00028000 | 2022-11-21 1:51PM EST | 2022-12-23 | 0.03 | 0.00 | 4.05 | 0.00 | - | 3 | 3 | 160.25% |
| XLF221230P00028000 | 2022-11-30 3:46PM EST | 2022-12-30 | 0.01 | 0.01 | 0.04 | 0.00 | - | 22 | 176 | 45.31% |
| XLF230120P00028000 | 2022-12-01 3:44PM EST | 2023-01-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 118 | 35,657 | 36.13% |
| XLF230217P00028000 | 2022-12-01 3:35PM EST | 2023-02-17 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 75 | 665 | 34.96% |
| XLF230317P00028000 | 2022-11-30 3:50PM EST | 2023-03-17 | 0.19 | 0.17 | 0.21 | 0.00 | - | 10 | 15,771 | 33.50% |
| XLF230331P00028000 | 2022-11-15 9:35AM EST | 2023-03-31 | 0.31 | 0.22 | 0.27 | 0.00 | - | 3 | 1,221 | 33.59% |
| XLF230616P00028000 | 2022-12-01 11:34AM EST | 2023-06-16 | 0.47 | 0.44 | 0.50 | -0.08 | -14.55% | 1 | 4,166 | 31.35% |
| XLF230630P00028000 | 2022-11-29 3:57PM EST | 2023-06-30 | 0.56 | 0.49 | 0.55 | 0.00 | - | 5 | 432 | 31.20% |
| XLF230915P00028000 | 2022-11-29 2:14PM EST | 2023-09-15 | 0.81 | 0.71 | 0.76 | 0.00 | - | 2 | 3,805 | 29.86% |
| XLF230929P00028000 | 2022-10-17 10:27AM EST | 2023-09-29 | 1.80 | 1.03 | 1.09 | 0.00 | - | - | 1 | 33.47% |
| XLF240119P00028000 | 2022-11-30 10:04AM EST | 2024-01-19 | 1.19 | 1.01 | 1.09 | 0.00 | - | 156 | 17,364 | 28.59% |
| XLF240621P00028000 | 2022-09-26 10:19AM EST | 2024-06-21 | 2.58 | 1.90 | 2.08 | 0.00 | - | 200 | 2,423 | 32.65% |
| XLF250117P00028000 | 2022-12-01 12:43PM EST | 2025-01-17 | 1.70 | 1.54 | 1.82 | -0.40 | -19.05% | 2 | 1,118 | 26.15% |
