Deutsche Märkte öffnen in 1 Stunde 28 Minute
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.096,73 -260,91 (-1,60%) CMC Crypto 200
401,70 -4,46 (-1,10%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:31.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00031000 | 2022-08-08 1:04PM EST | 2022-12-16 | 3.80 | 4.75 | 4.85 | 0.00 | - | - | 1,933 | 0.00% |
| XLF221230C00031000 | 2022-08-10 8:44AM EST | 2022-12-30 | 4.49 | 4.80 | 4.90 | +1.24 | +38.15% | 1 | 405 | 0.00% |
| XLF230120C00031000 | 2022-08-11 8:34AM EST | 2023-01-20 | 5.01 | 4.90 | 5.00 | +1.04 | +26.20% | 4 | 2,746 | 0.00% |
| XLF230317C00031000 | 2022-08-09 10:05AM EST | 2023-03-17 | 4.40 | 5.30 | 5.40 | 0.00 | - | 2 | 445 | 25.24% |
| XLF230331C00031000 | 2022-07-21 2:19PM EST | 2023-03-31 | 3.95 | 5.35 | 5.45 | 0.00 | - | - | 3 | 24.90% |
| XLF230616C00031000 | 2022-08-10 11:12AM EST | 2023-06-16 | 5.57 | 5.80 | 5.90 | +1.12 | +25.17% | 20 | 85 | 26.42% |
| XLF230630C00031000 | 2022-08-08 12:19PM EST | 2023-06-30 | 5.00 | 5.75 | 5.95 | 0.00 | - | - | 1 | 26.17% |
| XLF240119C00031000 | 2022-07-26 8:39AM EST | 2024-01-19 | 5.30 | 6.60 | 6.75 | 0.00 | - | 1 | 2,168 | 25.70% |
| XLF240621C00031000 | 2022-08-10 10:21AM EST | 2024-06-21 | 6.85 | 7.10 | 7.30 | +0.61 | +9.78% | 1 | 61 | 25.75% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216P00031000 | 2022-08-11 1:13PM EST | 2022-12-16 | 0.67 | 0.65 | 0.67 | -0.23 | -25.56% | 1,020 | 3,939 | 88.48% |
| XLF221230P00031000 | 2022-08-11 9:19AM EST | 2022-12-30 | 0.70 | 0.73 | 0.76 | -0.30 | -30.00% | 1 | 1,812 | 66.89% |
| XLF230120P00031000 | 2022-08-11 9:20AM EST | 2023-01-20 | 0.80 | 0.85 | 0.87 | -0.31 | -27.93% | 2 | 27,965 | 54.10% |
| XLF230317P00031000 | 2022-08-11 11:06AM EST | 2023-03-17 | 1.14 | 1.12 | 1.15 | -0.27 | -19.15% | 1 | 3,052 | 42.38% |
| XLF230331P00031000 | 2022-08-01 9:51AM EST | 2023-03-31 | 1.60 | 1.20 | 1.23 | 0.00 | - | - | 963 | 41.14% |
| XLF230616P00031000 | 2022-08-11 9:46AM EST | 2023-06-16 | 1.44 | 1.46 | 1.53 | -0.60 | -29.41% | 1 | 8,910 | 35.84% |
| XLF230630P00031000 | 2022-08-11 11:20AM EST | 2023-06-30 | 1.58 | 1.52 | 1.58 | -0.27 | -14.59% | 29 | 1,457 | 35.21% |
| XLF240119P00031000 | 2022-08-11 10:52AM EST | 2024-01-19 | 2.11 | 2.07 | 2.13 | -0.30 | -12.45% | 1 | 13,598 | 29.63% |
