Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.093,93 -258,86 (-1,58%) CMC Crypto 200
401,71 -4,44 (-1,09%) 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:34.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00034000 | 2022-08-11 1:27PM EST | 2022-12-16 | 2.56 | 2.53 | 2.56 | +0.77 | +43.02% | 8 | 1,840 | 43.65% |
| XLF221230C00034000 | 2022-08-11 12:53PM EST | 2022-12-30 | 2.63 | 2.57 | 2.61 | +0.63 | +31.50% | 40 | 625 | 32.96% |
| XLF230120C00034000 | 2022-08-11 10:34AM EST | 2023-01-20 | 2.72 | 2.73 | 2.77 | +0.72 | +36.00% | 161 | 19,039 | 28.81% |
| XLF230317C00034000 | 2022-08-11 9:28AM EST | 2023-03-17 | 3.30 | 3.20 | 3.30 | +0.85 | +34.69% | 4 | 2,630 | 27.69% |
| XLF230331C00034000 | 2022-08-11 1:32PM EST | 2023-03-31 | 3.30 | 3.25 | 3.30 | +0.76 | +29.92% | 38 | 113 | 26.03% |
| XLF230616C00034000 | 2022-08-05 9:41AM EST | 2023-06-16 | 2.99 | 3.75 | 3.85 | 0.00 | - | 8 | 9,062 | 26.03% |
| XLF230630C00034000 | 2022-08-11 9:19AM EST | 2023-06-30 | 3.90 | 3.80 | 3.90 | +0.82 | +26.62% | 5 | 167 | 25.64% |
| XLF240119C00034000 | 2022-08-11 9:21AM EST | 2024-01-19 | 4.85 | 4.70 | 4.80 | +0.95 | +24.36% | 6 | 6,531 | 24.60% |
| XLF240621C00034000 | 2022-08-03 10:36AM EST | 2024-06-21 | 4.20 | 5.25 | 5.45 | 0.00 | - | 2 | 58 | 24.85% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216P00034000 | 2022-08-11 12:43PM EST | 2022-12-16 | 1.38 | 1.38 | 1.41 | -0.52 | -27.37% | 61 | 6,013 | 81.05% |
| XLF221230P00034000 | 2022-08-11 9:15AM EST | 2022-12-30 | 1.42 | 1.50 | 1.53 | -0.67 | -32.06% | 9 | 1,623 | 61.52% |
| XLF230120P00034000 | 2022-08-11 9:28AM EST | 2023-01-20 | 1.56 | 1.62 | 1.66 | -0.59 | -27.44% | 7 | 22,920 | 49.85% |
| XLF230317P00034000 | 2022-08-11 1:35PM EST | 2023-03-17 | 1.98 | 1.96 | 1.99 | -0.42 | -17.50% | 1 | 2,359 | 38.84% |
| XLF230331P00034000 | 2022-08-10 9:34AM EST | 2023-03-31 | 2.17 | 2.03 | 2.08 | -0.41 | -15.89% | 5 | 246 | 37.70% |
| XLF230616P00034000 | 2022-08-11 1:14PM EST | 2023-06-16 | 2.37 | 2.36 | 2.41 | -0.57 | -19.39% | 1 | 4,799 | 32.76% |
| XLF230630P00034000 | 2022-08-08 2:18PM EST | 2023-06-30 | 2.93 | 2.42 | 2.49 | 0.00 | - | - | 5 | 32.45% |
| XLF240119P00034000 | 2022-08-10 11:38AM EST | 2024-01-19 | 3.20 | 3.00 | 3.15 | -0.35 | -9.86% | 13 | 8,466 | 27.76% |
| XLF240621P00034000 | 2022-08-10 1:21PM EST | 2024-06-21 | 3.54 | 3.30 | 3.50 | -0.31 | -8.05% | 975 | 940 | 25.77% |
