Deutsche Märkte geschlossen
Nikkei 225
27.574,43 -111,97 (-0,40%) Dow Jones 30
33.697,79 +99,87 (+0,30%) BTC-EUR
16.340,29 +304,80 (+1,90%) CMC Crypto 200
406,68 +11,99 (+3,04%) Nasdaq Compositive
11.067,79 +109,24 (+1,00%) S&P 500
3.956,57 +22,65 (+0,58%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EST. Markt geöffnet.
Strike:32.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00032000 | 2022-08-11 12:47PM EST | 2022-12-16 | 4.00 | 3.95 | 4.05 | +0.85 | +26.98% | 16 | 1,768 | 119.24% |
| XLF221230C00032000 | 2022-08-11 9:18AM EST | 2022-12-30 | 4.20 | 4.00 | 4.05 | +1.05 | +33.33% | 3 | 490 | 75.39% |
| XLF230120C00032000 | 2022-08-11 10:24AM EST | 2023-01-20 | 4.14 | 4.10 | 4.20 | +0.90 | +27.78% | 674 | 28,748 | 57.47% |
| XLF230317C00032000 | 2022-08-08 1:06PM EST | 2023-03-17 | 3.70 | 4.55 | 4.65 | 0.00 | - | - | 800 | 45.85% |
| XLF230331C00032000 | 2022-08-11 11:46AM EST | 2023-03-31 | 4.65 | 4.60 | 4.70 | +0.90 | +24.00% | 10 | 13 | 43.65% |
| XLF230616C00032000 | 2022-08-11 8:58AM EST | 2023-06-16 | 5.15 | 5.05 | 5.20 | +0.90 | +21.18% | 2 | 582 | 39.21% |
| XLF230630C00032000 | 2022-08-10 11:05AM EST | 2023-06-30 | 4.90 | 5.10 | 5.20 | +0.60 | +13.95% | 1 | 96 | 37.84% |
| XLF240119C00032000 | 2022-08-11 9:23AM EST | 2024-01-19 | 6.11 | 5.95 | 6.05 | +0.91 | +17.50% | 8 | 16,568 | 33.14% |
| XLF240621C00032000 | 2022-08-11 12:41PM EST | 2024-06-21 | 6.61 | 6.45 | 6.65 | +1.66 | +33.54% | 2 | 30 | 32.02% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216P00032000 | 2022-08-11 8:44AM EST | 2022-12-16 | 0.82 | 0.84 | 0.87 | -0.36 | -30.51% | 5 | 8,596 | 90.04% |
| XLF221230P00032000 | 2022-08-11 9:16AM EST | 2022-12-30 | 0.90 | 0.93 | 0.96 | -0.38 | -29.69% | 13 | 2,709 | 59.47% |
| XLF230120P00032000 | 2022-08-11 12:38PM EST | 2023-01-20 | 1.05 | 1.05 | 1.08 | -0.35 | -25.00% | 16 | 59,287 | 46.34% |
| XLF230317P00032000 | 2022-08-11 10:52AM EST | 2023-03-17 | 1.36 | 1.34 | 1.38 | -0.33 | -19.53% | 8 | 15,002 | 35.55% |
| XLF230331P00032000 | 2022-08-04 2:03PM EST | 2023-03-31 | 1.94 | 1.43 | 1.47 | 0.00 | - | - | 201 | 34.62% |
| XLF230616P00032000 | 2022-08-01 2:59PM EST | 2023-06-16 | 2.21 | 1.72 | 1.78 | 0.00 | - | - | 6,401 | 30.24% |
| XLF230630P00032000 | 2022-08-01 9:46AM EST | 2023-06-30 | 2.32 | 1.78 | 1.84 | 0.00 | - | - | 41 | 29.83% |
| XLF240119P00032000 | 2022-08-11 10:20AM EST | 2024-01-19 | 2.37 | 2.37 | 2.42 | -0.33 | -12.22% | 48 | 23,468 | 25.54% |
| XLF240621P00032000 | 2022-08-09 2:58PM EST | 2024-06-21 | 3.05 | 2.66 | 2.76 | 0.00 | - | 6 | 1,022 | 23.93% |
