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
26.164,65 -26,86 (-0,10%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406C00031000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.23 | 1.13 | 1.25 | +0.25 | +25.51% | 59 | 712 | 31.64% |
| XLF230414C00031000 | 2023-03-31 3:33PM EDT | 2023-04-14 | 1.36 | 1.33 | 1.48 | +0.20 | +17.24% | 64 | 635 | 32.52% |
| XLF230421C00031000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 1.55 | 1.47 | 1.60 | +0.19 | +13.97% | 161 | 19,112 | 30.96% |
| XLF230428C00031000 | 2023-03-31 3:45PM EDT | 2023-04-28 | 1.55 | 1.57 | 1.72 | +0.08 | +5.44% | 33 | 289 | 30.57% |
| XLF230505C00031000 | 2023-03-31 12:19PM EDT | 2023-05-05 | 1.74 | 1.69 | 1.85 | +0.19 | +12.26% | 1 | 60 | 30.91% |
| XLF230519C00031000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 1.92 | 1.91 | 1.98 | +0.16 | +9.09% | 136 | 3,044 | 29.05% |
| XLF230616C00031000 | 2023-03-31 3:30PM EDT | 2023-06-16 | 2.25 | 2.19 | 2.35 | +0.16 | +7.66% | 398 | 5,040 | 29.83% |
| XLF230630C00031000 | 2023-03-31 11:11AM EDT | 2023-06-30 | 2.28 | 2.26 | 2.43 | +0.13 | +6.05% | 11 | 321 | 28.76% |
| XLF230818C00031000 | 2023-03-31 3:07PM EDT | 2023-08-18 | 2.72 | 2.72 | 2.90 | +0.17 | +6.67% | 10 | 102 | 29.35% |
| XLF230915C00031000 | 2023-03-31 3:23PM EDT | 2023-09-15 | 3.00 | 2.93 | 3.10 | +0.05 | +1.69% | 10 | 524 | 29.18% |
| XLF230929C00031000 | 2023-03-30 11:05AM EDT | 2023-09-29 | 2.95 | 2.93 | 3.20 | 0.00 | - | 50 | 127 | 29.18% |
| XLF231215C00031000 | 2023-03-30 10:52AM EDT | 2023-12-15 | 3.60 | 3.55 | 3.75 | 0.00 | - | 25 | 186 | 29.74% |
| XLF231229C00031000 | 2023-03-27 9:57AM EDT | 2023-12-29 | 3.40 | 3.55 | 3.75 | 0.00 | - | 1 | 100 | 28.96% |
| XLF240119C00031000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 3.80 | 3.65 | 3.85 | +0.05 | +1.33% | 42 | 6,033 | 28.81% |
| XLF240315C00031000 | 2023-03-30 3:35PM EDT | 2024-03-15 | 3.95 | 3.90 | 4.20 | 0.00 | - | 1 | 8 | 29.29% |
| XLF240621C00031000 | 2023-03-30 11:23AM EDT | 2024-06-21 | 4.41 | 4.30 | 4.65 | 0.00 | - | 1 | 104 | 29.16% |
| XLF250117C00031000 | 2023-03-28 9:30AM EDT | 2025-01-17 | 4.90 | 4.85 | 5.50 | 0.00 | - | 1 | 2,921 | 29.19% |
| XLF250620C00031000 | 2023-03-28 10:51AM EDT | 2025-06-20 | 5.50 | 5.35 | 6.15 | 0.00 | - | 1 | 5 | 29.82% |
| XLF251219C00031000 | 2023-03-31 2:47PM EDT | 2025-12-19 | 6.25 | 6.20 | 6.70 | +0.05 | +0.81% | 17 | 10,078 | 29.68% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406P00031000 | 2023-03-31 4:00PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 5,481 | 10,291 | 30.47% |
| XLF230414P00031000 | 2023-03-31 3:40PM EDT | 2023-04-14 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 55 | 2,947 | 28.42% |
| XLF230421P00031000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.33 | 0.31 | 0.35 | -0.15 | -31.25% | 740 | 61,247 | 27.05% |
| XLF230428P00031000 | 2023-03-31 3:17PM EDT | 2023-04-28 | 0.45 | 0.39 | 0.44 | -0.15 | -25.00% | 70 | 1,237 | 26.27% |
| XLF230505P00031000 | 2023-03-31 3:22PM EDT | 2023-05-05 | 0.53 | 0.47 | 0.55 | -0.15 | -22.06% | 41 | 77 | 26.66% |
| XLF230519P00031000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.62 | 0.61 | 0.64 | -0.18 | -22.50% | 5,440 | 19,670 | 24.61% |
| XLF230616P00031000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 0.83 | 0.81 | 0.91 | -0.22 | -20.95% | 270 | 55,395 | 24.56% |
| XLF230630P00031000 | 2023-03-31 3:57PM EDT | 2023-06-30 | 0.95 | 0.91 | 1.02 | -0.21 | -18.10% | 92 | 5,519 | 24.41% |
| XLF230818P00031000 | 2023-03-31 3:02PM EDT | 2023-08-18 | 1.29 | 1.20 | 1.32 | -0.19 | -12.84% | 1 | 56 | 23.68% |
| XLF230915P00031000 | 2023-03-31 2:37PM EDT | 2023-09-15 | 1.44 | 1.32 | 1.45 | -0.14 | -8.86% | 320 | 19,836 | 23.17% |
| XLF230929P00031000 | 2023-03-28 3:53PM EDT | 2023-09-29 | 1.88 | 1.41 | 1.54 | 0.00 | - | 9 | 721 | 23.32% |
| XLF231215P00031000 | 2023-03-31 1:15PM EDT | 2023-12-15 | 1.83 | 1.72 | 1.89 | -0.38 | -17.19% | 1 | 5,721 | 22.91% |
| XLF231229P00031000 | 2023-03-30 2:19PM EDT | 2023-12-29 | 2.07 | 1.79 | 1.91 | 0.00 | - | 5 | 652 | 22.51% |
| XLF240119P00031000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 1.90 | 1.86 | 2.04 | -0.18 | -8.65% | 31 | 27,154 | 22.86% |
| XLF240315P00031000 | 2023-03-30 9:44AM EDT | 2024-03-15 | 2.16 | 1.98 | 2.20 | 0.00 | - | 1 | 2 | 22.28% |
| XLF240621P00031000 | 2023-03-29 2:49PM EDT | 2024-06-21 | 2.49 | 2.18 | 2.37 | 0.00 | - | 281 | 3,733 | 20.92% |
| XLF240920P00031000 | 2023-03-23 2:46PM EDT | 2024-09-20 | 3.15 | 2.37 | 2.58 | 0.00 | - | 1 | 25 | 20.48% |
| XLF250117P00031000 | 2023-03-28 12:19PM EDT | 2025-01-17 | 3.10 | 2.53 | 2.81 | 0.00 | - | 6 | 18,774 | 19.92% |
| XLF251219P00031000 | 2023-03-27 9:59AM EDT | 2025-12-19 | 3.65 | 3.20 | 3.65 | 0.00 | - | 2 | 10,007 | 20.34% |
