Deutsche Märkte öffnen in 6 Stunden 45 Minuten
Nikkei 225
26.604,84 0,00 (0,00%) Dow Jones 30
32.637,19 +516,91 (+1,61%) BTC-EUR
27.201,41 -603,54 (-2,17%) CMC Crypto 200
635,01 -26,14 (-3,95%) 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:34.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527C00034000 | 2022-05-26 3:54PM EDT | 2022-05-27 | 0.98 | 0.90 | 1.00 | +0.55 | +127.91% | 4,222 | 4,707 | 36.72% |
| XLF220603C00034000 | 2022-05-26 3:47PM EDT | 2022-06-03 | 1.22 | 0.96 | 1.39 | +0.53 | +76.81% | 153 | 1,287 | 39.65% |
| XLF220610C00034000 | 2022-05-26 3:54PM EDT | 2022-06-10 | 1.39 | 1.22 | 1.56 | +0.44 | +46.32% | 648 | 1,039 | 35.65% |
| XLF220617C00034000 | 2022-05-26 3:50PM EDT | 2022-06-17 | 1.60 | 1.41 | 1.65 | +0.51 | +46.79% | 468 | 26,993 | 32.32% |
| XLF220624C00034000 | 2022-05-26 1:00PM EDT | 2022-06-24 | 1.62 | 1.47 | 1.72 | +0.37 | +29.60% | 44 | 571 | 30.03% |
| XLF220630C00034000 | 2022-05-26 3:41PM EDT | 2022-06-30 | 1.68 | 1.56 | 1.73 | +0.39 | +30.23% | 48 | 1,885 | 27.59% |
| XLF220701C00034000 | 2022-05-26 11:34AM EDT | 2022-07-01 | 1.60 | 1.58 | 1.92 | +0.49 | +44.14% | 4 | 174 | 31.84% |
| XLF220715C00034000 | 2022-05-26 3:08PM EDT | 2022-07-15 | 1.86 | 1.71 | 1.99 | +0.38 | +25.68% | 150 | 4,550 | 28.42% |
| XLF220819C00034000 | 2022-05-26 3:00PM EDT | 2022-08-19 | 2.29 | 2.18 | 2.39 | +0.44 | +23.78% | 34 | 844 | 28.03% |
| XLF220916C00034000 | 2022-05-26 3:49PM EDT | 2022-09-16 | 2.62 | 2.42 | 2.69 | +0.40 | +18.02% | 34 | 1,241 | 28.30% |
| XLF220930C00034000 | 2022-05-26 1:18PM EDT | 2022-09-30 | 2.66 | 2.49 | 2.77 | +0.47 | +21.46% | 26 | 8,391 | 27.69% |
| XLF221216C00034000 | 2022-05-25 10:52AM EDT | 2022-12-16 | 2.81 | 3.00 | 3.35 | 0.00 | - | 5 | 657 | 27.59% |
| XLF221230C00034000 | 2022-05-24 2:17PM EDT | 2022-12-30 | 2.85 | 3.15 | 3.45 | 0.00 | - | 2 | 415 | 27.64% |
| XLF230120C00034000 | 2022-05-26 9:41AM EDT | 2023-01-20 | 3.22 | 3.15 | 3.55 | +0.37 | +12.98% | 1 | 15,616 | 27.30% |
| XLF230317C00034000 | 2022-05-26 11:32AM EDT | 2023-03-17 | 3.60 | 3.50 | 3.90 | +0.71 | +24.57% | 1 | 71 | 27.44% |
| XLF230331C00034000 | 2022-05-23 12:08PM EDT | 2023-03-31 | 3.30 | 3.55 | 3.95 | 0.00 | - | 11 | 19 | 27.22% |
| XLF230616C00034000 | 2022-05-23 11:54AM EDT | 2023-06-16 | 3.72 | 3.95 | 4.40 | 0.00 | - | 12 | 29 | 27.58% |
| XLF240119C00034000 | 2022-05-26 3:37PM EDT | 2024-01-19 | 5.05 | 4.85 | 5.25 | +0.50 | +10.99% | 515 | 410 | 26.94% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527P00034000 | 2022-05-26 3:20PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 2,867 | 6,157 | 43.75% |
| XLF220603P00034000 | 2022-05-26 3:49PM EDT | 2022-06-03 | 0.16 | 0.15 | 0.23 | -0.34 | -68.00% | 1,395 | 603 | 29.30% |
| XLF220610P00034000 | 2022-05-26 3:21PM EDT | 2022-06-10 | 0.39 | 0.32 | 0.42 | -0.29 | -42.65% | 11 | 747 | 29.35% |
| XLF220617P00034000 | 2022-05-26 3:43PM EDT | 2022-06-17 | 0.50 | 0.52 | 0.59 | -0.35 | -41.18% | 2,257 | 92,196 | 29.79% |
| XLF220624P00034000 | 2022-05-26 1:41PM EDT | 2022-06-24 | 0.69 | 0.62 | 0.76 | -0.32 | -31.68% | 17 | 232 | 30.62% |
| XLF220630P00034000 | 2022-05-26 3:43PM EDT | 2022-06-30 | 0.77 | 0.72 | 0.85 | -0.28 | -26.67% | 62 | 1,920 | 30.08% |
| XLF220701P00034000 | 2022-05-25 3:53PM EDT | 2022-07-01 | 1.16 | 0.73 | 0.90 | 0.00 | - | 102 | 143 | 30.86% |
| XLF220715P00034000 | 2022-05-26 3:58PM EDT | 2022-07-15 | 0.97 | 0.93 | 1.03 | -0.37 | -27.61% | 686 | 17,751 | 28.86% |
| XLF220819P00034000 | 2022-05-26 4:02PM EDT | 2022-08-19 | 1.32 | 1.29 | 1.41 | -0.35 | -20.96% | 9 | 1,357 | 28.03% |
| XLF220916P00034000 | 2022-05-26 1:46PM EDT | 2022-09-16 | 1.57 | 1.50 | 1.67 | -0.28 | -15.14% | 474 | 10,027 | 27.78% |
| XLF220930P00034000 | 2022-05-25 12:36PM EDT | 2022-09-30 | 2.27 | 1.60 | 1.84 | 0.00 | - | 20 | 1,991 | 28.35% |
| XLF221216P00034000 | 2022-05-25 2:26PM EDT | 2022-12-16 | 2.35 | 2.11 | 2.32 | -0.26 | -9.96% | 8 | 621 | 27.10% |
| XLF221230P00034000 | 2022-05-25 2:57PM EDT | 2022-12-30 | 2.64 | 2.19 | 2.43 | 0.00 | - | 2 | 1,435 | 27.27% |
| XLF230120P00034000 | 2022-05-26 12:15PM EDT | 2023-01-20 | 2.42 | 2.29 | 2.53 | -0.43 | -15.09% | 20 | 23,875 | 26.95% |
| XLF230317P00034000 | 2022-05-19 10:32AM EDT | 2023-03-17 | 3.50 | 2.43 | 2.76 | 0.00 | - | 75 | 1,683 | 26.15% |
| XLF230331P00034000 | 2022-05-13 9:37AM EDT | 2023-03-31 | 3.55 | 2.42 | 2.87 | 0.00 | - | 71 | 108 | 26.44% |
| XLF230616P00034000 | 2022-05-25 12:34PM EDT | 2023-06-16 | 3.45 | 2.85 | 3.15 | 0.00 | - | 2,000 | 4,030 | 25.66% |
| XLF240119P00034000 | 2022-05-25 3:34PM EDT | 2024-01-19 | 3.85 | 3.25 | 3.80 | 0.00 | - | 1 | 8,029 | 24.27% |
© 2022 Yahoo. Alle Rechte vorbehalten.
