Deutsche Märkte öffnen in 1 Stunde 50 Minute
Nikkei 225
27.506,39 +121,14 (+0,44%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.913,20 +344,75 (+1,35%) CMC Crypto 200
607,19 -11,19 (-1,81%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00034000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| XLF230406C00034000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| XLF230414C00034000 | 2023-03-24 2:55PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,578 | 0 | 12.50% |
| XLF230421C00034000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10,733 | 0 | 12.50% |
| XLF230428C00034000 | 2023-03-24 3:28PM EDT | 2023-04-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| XLF230505C00034000 | 2023-03-24 12:23PM EDT | 2023-05-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLF230519C00034000 | 2023-03-24 4:10PM EDT | 2023-05-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| XLF230616C00034000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| XLF230630C00034000 | 2023-03-24 10:39AM EDT | 2023-06-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLF230818C00034000 | 2023-03-24 2:18PM EDT | 2023-08-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLF230915C00034000 | 2023-03-24 3:41PM EDT | 2023-09-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLF230929C00034000 | 2023-03-24 12:26PM EDT | 2023-09-29 | 1.11 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| XLF231215C00034000 | 2023-03-24 3:06PM EDT | 2023-12-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF231229C00034000 | 2023-03-22 10:39AM EDT | 2023-12-29 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240119C00034000 | 2023-03-24 1:01PM EDT | 2024-01-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 3.13% |
| XLF240315C00034000 | 2023-03-24 10:42AM EDT | 2024-03-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF240621C00034000 | 2023-03-23 2:25PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250117C00034000 | 2023-03-20 12:38PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XLF251219C00034000 | 2023-03-21 1:30PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00034000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.00% |
| XLF230406P00034000 | 2023-03-23 11:34AM EDT | 2023-04-06 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230414P00034000 | 2023-03-24 1:52PM EDT | 2023-04-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230421P00034000 | 2023-03-24 3:43PM EDT | 2023-04-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6,101 | 0 | 0.00% |
| XLF230428P00034000 | 2023-03-16 2:06PM EDT | 2023-04-28 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230505P00034000 | 2023-03-24 12:41PM EDT | 2023-05-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230519P00034000 | 2023-03-24 2:27PM EDT | 2023-05-19 | 3.24 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| XLF230616P00034000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 3.28 | 0.00 | 0.00 | 0.00 | - | 19,314 | 0 | 0.00% |
| XLF230630P00034000 | 2023-03-24 11:01AM EDT | 2023-06-30 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230818P00034000 | 2023-03-23 10:03AM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230915P00034000 | 2023-03-24 3:24PM EDT | 2023-09-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| XLF230929P00034000 | 2023-03-15 1:27PM EDT | 2023-09-29 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF231215P00034000 | 2023-03-24 1:47PM EDT | 2023-12-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF231229P00034000 | 2023-03-17 11:43AM EDT | 2023-12-29 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240119P00034000 | 2023-03-21 10:35AM EDT | 2024-01-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF240621P00034000 | 2023-03-17 12:29PM EDT | 2024-06-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| XLF240920P00034000 | 2023-03-21 3:17PM EDT | 2024-09-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250117P00034000 | 2023-03-13 1:54PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| XLF251219P00034000 | 2023-03-10 1:56PM EDT | 2025-12-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
