Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.215,29 -8,54 (-0,03%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406C00030000 | 2023-03-31 11:38AM EDT | 2023-04-06 | 2.06 | 2.08 | 2.29 | +0.21 | +11.35% | 6 | 340 | 54.49% |
| XLF230414C00030000 | 2023-03-31 1:13PM EDT | 2023-04-14 | 2.15 | 2.20 | 2.33 | +0.43 | +25.00% | 108 | 365 | 36.72% |
| XLF230421C00030000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 2.40 | 2.30 | 2.45 | +0.31 | +14.83% | 39 | 9,540 | 35.84% |
| XLF230428C00030000 | 2023-03-30 12:27PM EDT | 2023-04-28 | 2.21 | 2.32 | 2.54 | 0.00 | - | 13 | 46 | 34.47% |
| XLF230505C00030000 | 2023-03-27 9:30AM EDT | 2023-05-05 | 2.36 | 2.48 | 2.67 | 0.00 | - | 1 | 11 | 35.11% |
| XLF230519C00030000 | 2023-03-31 1:50PM EDT | 2023-05-19 | 2.58 | 2.63 | 2.82 | +0.10 | +4.03% | 16 | 1,814 | 33.55% |
| XLF230616C00030000 | 2023-03-31 4:00PM EDT | 2023-06-16 | 2.99 | 2.93 | 3.10 | +0.15 | +5.28% | 27 | 2,210 | 32.32% |
| XLF230630C00030000 | 2023-03-31 12:35PM EDT | 2023-06-30 | 3.00 | 3.00 | 3.20 | +0.05 | +1.69% | 21 | 242 | 31.52% |
| XLF230818C00030000 | 2023-03-31 12:23PM EDT | 2023-08-18 | 3.45 | 3.40 | 3.65 | +0.12 | +3.60% | 2 | 65 | 31.74% |
| XLF230915C00030000 | 2023-03-30 12:13PM EDT | 2023-09-15 | 3.55 | 3.60 | 3.85 | 0.00 | - | 3 | 1,353 | 31.49% |
| XLF230929C00030000 | 2023-03-31 3:58PM EDT | 2023-09-29 | 3.80 | 3.60 | 3.90 | +0.15 | +4.11% | 2 | 513 | 30.86% |
| XLF231020C00030000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 3.93 | 3.80 | 4.00 | +0.17 | +4.52% | 3 | 315 | 30.37% |
| XLF231215C00030000 | 2023-03-31 3:42PM EDT | 2023-12-15 | 4.25 | 4.20 | 4.45 | +0.08 | +1.92% | 4 | 50 | 31.40% |
| XLF231229C00030000 | 2023-03-31 4:01PM EDT | 2023-12-29 | 4.30 | 4.15 | 4.50 | +0.35 | +8.86% | 1 | 19 | 31.07% |
| XLF240119C00030000 | 2023-03-31 3:53PM EDT | 2024-01-19 | 4.40 | 4.30 | 4.50 | +0.17 | +4.02% | 21 | 10,857 | 29.93% |
| XLF240315C00030000 | 2023-03-30 2:45PM EDT | 2024-03-15 | 4.60 | 4.55 | 4.95 | 0.00 | - | 2 | 33 | 31.29% |
| XLF240621C00030000 | 2023-03-30 11:52AM EDT | 2024-06-21 | 4.96 | 4.90 | 5.45 | 0.00 | - | 2 | 537 | 31.42% |
| XLF240920C00030000 | 2023-03-24 12:53PM EDT | 2024-09-20 | 4.78 | 5.40 | 5.65 | 0.00 | - | 20 | 37 | 30.02% |
| XLF250117C00030000 | 2023-03-31 11:34AM EDT | 2025-01-17 | 5.85 | 5.75 | 6.15 | +0.20 | +3.54% | 2 | 6,177 | 30.27% |
| XLF251219C00030000 | 2023-03-31 12:11PM EDT | 2025-12-19 | 6.93 | 6.30 | 7.55 | +0.08 | +1.17% | 2 | 93 | 31.74% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406P00030000 | 2023-03-31 3:55PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 202 | 5,135 | 39.06% |
| XLF230414P00030000 | 2023-03-31 3:44PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 33 | 1,877 | 32.23% |
| XLF230421P00030000 | 2023-03-31 4:09PM EDT | 2023-04-21 | 0.19 | 0.15 | 0.20 | -0.07 | -26.92% | 2,955 | 116,142 | 30.76% |
| XLF230428P00030000 | 2023-03-31 3:57PM EDT | 2023-04-28 | 0.23 | 0.23 | 0.26 | -0.13 | -36.11% | 50 | 5,283 | 29.20% |
| XLF230505P00030000 | 2023-03-31 3:52PM EDT | 2023-05-05 | 0.34 | 0.28 | 0.35 | -0.11 | -24.44% | 24 | 3,055 | 29.30% |
| XLF230519P00030000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.40 | 0.39 | 0.43 | -0.14 | -25.93% | 7,913 | 16,966 | 27.05% |
| XLF230616P00030000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 0.61 | 0.58 | 0.67 | -0.15 | -19.74% | 98 | 48,985 | 26.66% |
| XLF230630P00030000 | 2023-03-31 1:58PM EDT | 2023-06-30 | 0.75 | 0.68 | 0.76 | -0.12 | -13.79% | 19 | 2,376 | 26.22% |
| XLF230818P00030000 | 2023-03-31 10:54AM EDT | 2023-08-18 | 1.02 | 0.94 | 1.07 | -0.12 | -10.53% | 45 | 214 | 25.66% |
| XLF230915P00030000 | 2023-03-31 3:02PM EDT | 2023-09-15 | 1.15 | 1.05 | 1.16 | -0.13 | -10.16% | 356 | 15,028 | 24.61% |
| XLF230929P00030000 | 2023-03-31 3:37PM EDT | 2023-09-29 | 1.19 | 1.14 | 1.24 | -0.11 | -8.46% | 7 | 4,045 | 24.63% |
| XLF231020P00030000 | 2023-03-31 2:08PM EDT | 2023-10-20 | 1.29 | 1.21 | 1.34 | -0.13 | -9.15% | 3 | 22,990 | 24.49% |
| XLF231215P00030000 | 2023-03-31 3:23PM EDT | 2023-12-15 | 1.49 | 1.44 | 1.55 | -0.14 | -8.59% | 14 | 10,637 | 23.83% |
| XLF231229P00030000 | 2023-03-31 10:40AM EDT | 2023-12-29 | 1.61 | 1.49 | 1.58 | -0.31 | -16.15% | 5 | 353 | 23.51% |
| XLF240119P00030000 | 2023-03-31 3:51PM EDT | 2024-01-19 | 1.62 | 1.52 | 1.72 | -0.13 | -7.43% | 9,007 | 44,767 | 24.00% |
| XLF240315P00030000 | 2023-03-30 3:07PM EDT | 2024-03-15 | 1.92 | 1.72 | 1.90 | 0.00 | - | 4 | 7,081 | 23.56% |
| XLF240621P00030000 | 2023-03-28 2:57PM EDT | 2024-06-21 | 2.36 | 1.87 | 2.07 | 0.00 | - | 90 | 15,097 | 22.12% |
| XLF240920P00030000 | 2023-03-21 3:29PM EDT | 2024-09-20 | 2.34 | 2.05 | 2.24 | 0.00 | - | 8 | 31 | 21.35% |
| XLF250117P00030000 | 2023-03-31 3:08PM EDT | 2025-01-17 | 2.40 | 2.12 | 2.58 | -0.33 | -12.09% | 12 | 30,014 | 21.45% |
| XLF251219P00030000 | 2023-03-31 2:51PM EDT | 2025-12-19 | 3.00 | 2.76 | 3.05 | -0.35 | -10.45% | 3 | 2,518 | 19.85% |
