Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
26.604,84 -72,96 (-0,27%) Dow Jones 30
32.637,19 +516,91 (+1,61%) BTC-EUR
27.206,52 -583,74 (-2,10%) CMC Crypto 200
634,64 -26,51 (-4,01%) Nasdaq Compositive
11.740,65 +305,91 (+2,68%) S&P 500
4.057,84 +79,11 (+1,99%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527C00031000 | 2022-05-25 2:10PM EDT | 2022-05-27 | 2.98 | 3.75 | 4.20 | 0.00 | - | 31 | 316 | 202.34% |
| XLF220603C00031000 | 2022-05-24 12:14PM EDT | 2022-06-03 | 2.74 | 3.40 | 4.50 | 0.00 | - | 21 | 17 | 96.48% |
| XLF220610C00031000 | 2022-05-25 9:35AM EDT | 2022-06-10 | 3.10 | 3.65 | 4.70 | 0.00 | - | 2 | 37 | 50.39% |
| XLF220617C00031000 | 2022-05-25 3:07PM EDT | 2022-06-17 | 3.75 | 3.75 | 4.50 | +0.25 | +7.14% | 1 | 2,249 | 58.15% |
| XLF220624C00031000 | 2022-05-26 3:11PM EDT | 2022-06-24 | 4.10 | 3.85 | 4.40 | +1.30 | +46.43% | 1 | 203 | 46.68% |
| XLF220630C00031000 | 2022-05-23 11:48AM EDT | 2022-06-30 | 3.45 | 3.90 | 4.55 | 0.00 | - | 7 | 88 | 47.85% |
| XLF220701C00031000 | 2022-05-17 10:52AM EDT | 2022-07-01 | 3.20 | 3.65 | 4.40 | 0.00 | - | - | 62 | 41.90% |
| XLF220715C00031000 | 2022-05-26 12:47PM EDT | 2022-07-15 | 4.22 | 4.05 | 4.55 | +0.92 | +27.88% | 18 | 331 | 40.04% |
| XLF220819C00031000 | 2022-05-25 3:37PM EDT | 2022-08-19 | 4.00 | 4.30 | 4.90 | 0.00 | - | 14 | 470 | 37.94% |
| XLF220916C00031000 | 2022-05-26 3:18PM EDT | 2022-09-16 | 4.70 | 4.50 | 5.00 | +0.45 | +10.59% | 12 | 425 | 34.60% |
| XLF220930C00031000 | 2022-05-20 12:25PM EDT | 2022-09-30 | 3.80 | 4.50 | 5.05 | 0.00 | - | 50 | 408 | 33.40% |
| XLF221216C00031000 | 2022-05-25 3:48PM EDT | 2022-12-16 | 4.80 | 5.10 | 5.45 | 0.00 | - | 5 | 108 | 31.15% |
| XLF221230C00031000 | 2022-05-26 10:00AM EDT | 2022-12-30 | 5.25 | 4.90 | 5.65 | +1.50 | +40.00% | 5 | 119 | 32.40% |
| XLF230120C00031000 | 2022-05-25 3:48PM EDT | 2023-01-20 | 4.90 | 5.20 | 5.65 | 0.00 | - | 6 | 1,277 | 30.93% |
| XLF230616C00031000 | 2022-05-26 11:06AM EDT | 2023-06-16 | 6.00 | 5.75 | 6.40 | +0.69 | +12.99% | 4 | 3 | 30.49% |
| XLF240119C00031000 | 2022-05-05 1:34PM EDT | 2024-01-19 | 6.29 | 6.50 | 7.25 | 0.00 | - | 5 | 685 | 29.82% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527P00031000 | 2022-05-26 11:52AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,673 | 96.88% |
| XLF220603P00031000 | 2022-05-26 3:37PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 12 | 13,704 | 44.92% |
| XLF220610P00031000 | 2022-05-26 2:48PM EDT | 2022-06-10 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 1,251 | 248 | 38.87% |
| XLF220617P00031000 | 2022-05-26 3:45PM EDT | 2022-06-17 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 87 | 68,220 | 33.99% |
| XLF220624P00031000 | 2022-05-26 3:50PM EDT | 2022-06-24 | 0.15 | 0.12 | 0.19 | -0.19 | -55.88% | 12 | 391 | 35.94% |
| XLF220630P00031000 | 2022-05-26 2:57PM EDT | 2022-06-30 | 0.20 | 0.18 | 0.23 | -0.18 | -47.37% | 4 | 5,438 | 34.67% |
| XLF220701P00031000 | 2022-05-25 3:19PM EDT | 2022-07-01 | 0.34 | 0.17 | 0.26 | 0.00 | - | 2 | 33 | 35.50% |
| XLF220715P00031000 | 2022-05-26 3:49PM EDT | 2022-07-15 | 0.33 | 0.30 | 0.38 | -0.14 | -29.79% | 54 | 7,826 | 34.28% |
| XLF220819P00031000 | 2022-05-26 2:27PM EDT | 2022-08-19 | 0.62 | 0.56 | 0.66 | -0.27 | -30.34% | 10 | 9,245 | 32.67% |
| XLF220916P00031000 | 2022-05-26 12:22PM EDT | 2022-09-16 | 0.81 | 0.72 | 0.86 | -0.15 | -15.62% | 186 | 20,700 | 31.89% |
| XLF220930P00031000 | 2022-05-25 10:33AM EDT | 2022-09-30 | 1.14 | 0.84 | 0.99 | 0.00 | - | 44 | 1,210 | 32.18% |
| XLF221216P00031000 | 2022-05-26 1:56PM EDT | 2022-12-16 | 1.30 | 1.24 | 1.40 | -0.22 | -14.47% | 40 | 633 | 30.35% |
| XLF221230P00031000 | 2022-05-26 9:48AM EDT | 2022-12-30 | 1.46 | 1.31 | 1.48 | -0.36 | -19.78% | 7 | 1,217 | 30.27% |
| XLF230120P00031000 | 2022-05-26 1:09PM EDT | 2023-01-20 | 1.45 | 1.39 | 1.58 | -0.21 | -12.65% | 63 | 14,985 | 29.99% |
| XLF230317P00031000 | 2022-05-24 3:45PM EDT | 2023-03-17 | 1.96 | 1.56 | 1.80 | 0.00 | - | 6 | 474 | 29.10% |
| XLF230331P00031000 | 2022-05-13 9:42AM EDT | 2023-03-31 | 2.35 | 1.63 | 1.92 | 0.00 | - | 46 | 0 | 29.54% |
| XLF230616P00031000 | 2022-05-25 2:43PM EDT | 2023-06-16 | 2.21 | 1.76 | 2.11 | 0.00 | - | 15 | 7,589 | 28.00% |
| XLF240119P00031000 | 2022-05-20 3:20PM EDT | 2024-01-19 | 2.96 | 2.26 | 2.73 | 0.00 | - | 1 | 5,672 | 26.42% |
© 2022 Yahoo. Alle Rechte vorbehalten.
