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:29.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00029000 | 2022-11-28 12:03PM EST | 2022-12-16 | 6.75 | 7.05 | 7.30 | 0.00 | - | 3 | 442 | 61.33% |
| XLF230120C00029000 | 2022-11-30 9:43AM EST | 2023-01-20 | 6.57 | 7.05 | 7.25 | 0.00 | - | 2 | 22,171 | 39.75% |
| XLF230317C00029000 | 2022-11-11 10:14AM EST | 2023-03-17 | 7.55 | 7.35 | 7.70 | 0.00 | - | 66 | 545 | 40.72% |
| XLF230331C00029000 | 2022-11-04 9:07AM EST | 2023-03-31 | 5.70 | 7.40 | 7.85 | 0.00 | - | 15 | 71 | 41.50% |
| XLF230616C00029000 | 2022-11-10 9:46AM EST | 2023-06-16 | 7.21 | 7.95 | 8.15 | 0.00 | - | 3 | 1,416 | 37.01% |
| XLF230630C00029000 | 2022-11-18 9:30AM EST | 2023-06-30 | 7.72 | 7.85 | 8.45 | 0.00 | - | 100 | 180 | 39.89% |
| XLF230915C00029000 | 2022-11-23 10:40AM EST | 2023-09-15 | 8.50 | 8.50 | 8.70 | 0.00 | - | 1 | 2 | 36.96% |
| XLF230929C00029000 | 2022-11-30 10:37AM EST | 2023-09-29 | 7.90 | 8.55 | 8.70 | 0.00 | - | 1 | 387 | 36.11% |
| XLF240119C00029000 | 2022-11-08 12:17PM EST | 2024-01-19 | 8.04 | 9.00 | 9.20 | 0.00 | - | 2 | 142 | 35.32% |
| XLF240621C00029000 | 2022-11-30 2:30PM EST | 2024-06-21 | 9.65 | 9.65 | 10.05 | 0.00 | - | 51 | 144 | 36.35% |
| XLF250117C00029000 | 2022-11-21 1:21PM EST | 2025-01-17 | 10.10 | 10.00 | 11.20 | 0.00 | - | 8 | 337 | 37.99% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221202P00029000 | 2022-11-22 9:40AM EST | 2022-12-02 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 72 | 139.06% |
| XLF221209P00029000 | 2022-12-01 12:49PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 82 | 59.38% |
| XLF221216P00029000 | 2022-12-01 11:21AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,061 | 25.00% |
| XLF221223P00029000 | 2022-11-22 11:49AM EST | 2022-12-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 43.75% |
| XLF221230P00029000 | 2022-12-01 9:57AM EST | 2022-12-30 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 9 | 95 | 39.84% |
| XLF230120P00029000 | 2022-12-01 1:29PM EST | 2023-01-20 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 71 | 39,723 | 35.65% |
| XLF230217P00029000 | 2022-12-01 3:36PM EST | 2023-02-17 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 119 | 1,781 | 32.91% |
| XLF230317P00029000 | 2022-12-01 12:05PM EST | 2023-03-17 | 0.27 | 0.24 | 0.25 | -0.04 | -12.90% | 10 | 4,864 | 31.20% |
| XLF230331P00029000 | 2022-11-23 2:40PM EST | 2023-03-31 | 0.32 | 0.31 | 0.34 | 0.00 | - | 21 | 1,535 | 31.98% |
| XLF230616P00029000 | 2022-12-01 1:33PM EST | 2023-06-16 | 0.60 | 0.55 | 0.61 | -0.08 | -11.76% | 3 | 4,517 | 30.13% |
| XLF230630P00029000 | 2022-11-16 9:47AM EST | 2023-06-30 | 0.81 | 0.61 | 0.68 | 0.00 | - | 25 | 430 | 30.25% |
| XLF230915P00029000 | 2022-11-21 10:28AM EST | 2023-09-15 | 1.05 | 0.84 | 0.90 | 0.00 | - | 1 | 8,412 | 28.81% |
| XLF230929P00029000 | 2022-11-15 2:42PM EST | 2023-09-29 | 1.13 | 0.91 | 0.99 | 0.00 | - | 300 | 303 | 29.22% |
| XLF240119P00029000 | 2022-11-30 11:03AM EST | 2024-01-19 | 1.37 | 1.16 | 1.25 | 0.00 | - | 98 | 5,230 | 27.56% |
| XLF240621P00029000 | 2022-11-25 12:59PM EST | 2024-06-21 | 1.55 | 1.47 | 1.62 | 0.00 | - | 1 | 802 | 26.53% |
| XLF250117P00029000 | 2022-11-25 12:59PM EST | 2025-01-17 | 1.90 | 1.74 | 2.51 | 0.00 | - | 1 | 15 | 28.39% |
