Deutsche Märkte geschlossen
Nikkei 225
27.574,43 -111,97 (-0,40%) Dow Jones 30
33.694,51 +96,59 (+0,29%) BTC-EUR
16.340,29 +304,80 (+1,90%) CMC Crypto 200
406,78 +12,09 (+3,06%) Nasdaq Compositive
11.064,97 +106,42 (+0,97%) S&P 500
3.955,93 +22,01 (+0,56%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EST. Markt geöffnet.
Strike:33.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00033000 | 2022-08-10 2:00PM EST | 2022-12-16 | 2.88 | 3.20 | 3.25 | +0.51 | +21.52% | 12 | 1,607 | 110.55% |
| XLF221230C00033000 | 2022-08-11 8:42AM EST | 2022-12-30 | 3.25 | 3.25 | 3.30 | +0.70 | +27.45% | 1 | 525 | 70.70% |
| XLF230120C00033000 | 2022-08-11 10:01AM EST | 2023-01-20 | 3.50 | 3.40 | 3.45 | +0.88 | +33.59% | 141 | 10,321 | 54.44% |
| XLF230317C00033000 | 2022-08-11 10:08AM EST | 2023-03-17 | 3.88 | 3.85 | 3.95 | +0.68 | +21.25% | 1 | 8,417 | 43.80% |
| XLF230331C00033000 | 2022-08-05 11:18AM EST | 2023-03-31 | 3.05 | 3.90 | 4.00 | 0.00 | - | - | 77 | 41.70% |
| XLF230616C00033000 | 2022-08-11 1:01PM EST | 2023-06-16 | 4.42 | 4.40 | 4.50 | +0.72 | +19.46% | 1 | 6,479 | 37.48% |
| XLF230630C00033000 | 2022-08-10 8:45AM EST | 2023-06-30 | 4.14 | 4.45 | 4.55 | +0.64 | +18.29% | 1 | 57 | 36.67% |
| XLF240119C00033000 | 2022-08-11 9:23AM EST | 2024-01-19 | 5.46 | 5.30 | 5.45 | +0.83 | +17.93% | 6 | 914 | 32.46% |
| XLF240621C00033000 | 2022-08-10 12:47PM EST | 2024-06-21 | 5.69 | 5.85 | 6.05 | +0.69 | +13.80% | 2 | 100 | 31.34% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216P00033000 | 2022-08-11 10:18AM EST | 2022-12-16 | 1.05 | 1.07 | 1.11 | -0.46 | -30.46% | 38 | 1,873 | 83.98% |
| XLF221230P00033000 | 2022-08-11 10:13AM EST | 2022-12-30 | 1.20 | 1.19 | 1.21 | -0.34 | -22.08% | 150 | 1,256 | 56.01% |
| XLF230120P00033000 | 2022-08-11 10:06AM EST | 2023-01-20 | 1.30 | 1.32 | 1.34 | -0.46 | -26.14% | 88 | 39,309 | 43.65% |
| XLF230317P00033000 | 2022-08-09 12:42PM EST | 2023-03-17 | 2.04 | 1.62 | 1.66 | 0.00 | - | 26 | 9,220 | 33.69% |
| XLF230331P00033000 | 2022-08-08 9:40AM EST | 2023-03-31 | 2.09 | 1.71 | 1.75 | 0.00 | - | - | 59 | 32.81% |
| XLF230616P00033000 | 2022-08-11 10:15AM EST | 2023-06-16 | 1.98 | 2.02 | 2.07 | -0.42 | -17.50% | 42 | 17,664 | 28.74% |
| XLF230630P00033000 | 2022-08-11 12:07PM EST | 2023-06-30 | 2.07 | 2.08 | 2.14 | -0.44 | -17.53% | 3 | 100 | 28.47% |
| XLF240119P00033000 | 2022-08-10 9:27AM EST | 2024-01-19 | 2.85 | 2.70 | 2.79 | -0.25 | -8.06% | 3 | 19,718 | 24.87% |
| XLF240621P00033000 | 2022-08-10 2:18PM EST | 2024-06-21 | 3.15 | 3.00 | 3.15 | -0.30 | -8.70% | 877 | 1,136 | 23.40% |
