Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.570,88 -661,27 (-2,52%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00035000 | 2023-03-24 3:34PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 12,363 | 40.63% |
| XLF230406C00035000 | 2023-03-24 4:05PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 61,642 | 32.81% |
| XLF230414C00035000 | 2023-03-24 10:00AM EDT | 2023-04-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | 168 | 384 | 30.66% |
| XLF230421C00035000 | 2023-03-24 3:45PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 220 | 89,927 | 28.52% |
| XLF230428C00035000 | 2023-03-24 3:44PM EDT | 2023-04-28 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 417 | 974 | 27.05% |
| XLF230519C00035000 | 2023-03-24 4:10PM EDT | 2023-05-19 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 296 | 8,021 | 25.59% |
| XLF230616C00035000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 0.29 | 0.28 | 0.32 | -0.03 | -9.38% | 3,475 | 70,049 | 25.00% |
| XLF230630C00035000 | 2023-03-24 2:15PM EDT | 2023-06-30 | 0.36 | 0.32 | 0.43 | -0.04 | -10.00% | 83 | 1,706 | 25.73% |
| XLF230818C00035000 | 2023-03-24 12:21PM EDT | 2023-08-18 | 0.60 | 0.60 | 0.73 | -0.07 | -10.45% | 21 | 312 | 26.05% |
| XLF230915C00035000 | 2023-03-24 3:40PM EDT | 2023-09-15 | 0.79 | 0.76 | 0.86 | -0.02 | -2.47% | 151 | 18,739 | 25.71% |
| XLF230929C00035000 | 2023-03-24 2:28PM EDT | 2023-09-29 | 0.82 | 0.78 | 0.89 | -0.03 | -3.53% | 38 | 411 | 25.15% |
| XLF231020C00035000 | 2023-03-24 4:00PM EDT | 2023-10-20 | 0.95 | 0.88 | 1.03 | -0.06 | -5.94% | 55 | 12,061 | 25.59% |
| XLF231215C00035000 | 2023-03-23 12:58PM EDT | 2023-12-15 | 1.30 | 1.21 | 1.37 | 0.00 | - | 12 | 385 | 26.34% |
| XLF231229C00035000 | 2023-03-17 3:29PM EDT | 2023-12-29 | 1.15 | 1.25 | 1.41 | -0.31 | -21.23% | 1 | 656 | 26.09% |
| XLF240119C00035000 | 2023-03-24 3:28PM EDT | 2024-01-19 | 1.38 | 1.34 | 1.54 | +0.01 | +0.73% | 336 | 30,115 | 26.42% |
| XLF240621C00035000 | 2023-03-24 12:19PM EDT | 2024-06-21 | 1.92 | 1.82 | 2.16 | -0.08 | -4.00% | 8 | 26,179 | 26.22% |
| XLF240920C00035000 | 2023-03-23 10:37AM EDT | 2024-09-20 | 2.45 | 2.21 | 2.53 | 0.00 | - | 1 | 0 | 26.45% |
| XLF250117C00035000 | 2023-03-24 10:15AM EDT | 2025-01-17 | 2.50 | 2.41 | 2.96 | -0.25 | -9.09% | 21 | 20,276 | 26.59% |
| XLF251219C00035000 | 2023-03-24 12:42PM EDT | 2025-12-19 | 3.80 | 3.50 | 4.20 | +0.10 | +2.70% | 5 | 52 | 27.75% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00035000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 4.05 | 3.75 | 4.10 | -0.25 | -5.81% | 4 | 952 | 60.55% |
| XLF230406P00035000 | 2023-03-23 2:50PM EDT | 2023-04-06 | 4.00 | 3.75 | 4.15 | 0.00 | - | 5 | 5 | 49.61% |
| XLF230414P00035000 | 2023-03-23 1:27PM EDT | 2023-04-14 | 3.90 | 3.80 | 4.10 | 0.00 | - | 2 | 1 | 34.96% |
| XLF230421P00035000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 4.05 | 3.80 | 4.10 | +0.05 | +1.25% | 51 | 66,079 | 30.27% |
| XLF230428P00035000 | 2023-03-21 3:28PM EDT | 2023-04-28 | 3.11 | 3.75 | 4.20 | 0.00 | - | 12 | 91 | 32.91% |
| XLF230519P00035000 | 2023-03-24 1:55PM EDT | 2023-05-19 | 4.18 | 3.80 | 4.10 | +0.18 | +4.50% | 36 | 2,676 | 21.39% |
| XLF230616P00035000 | 2023-03-24 3:05PM EDT | 2023-06-16 | 4.16 | 3.90 | 4.15 | +0.06 | +1.46% | 528 | 46,194 | 19.53% |
| XLF230630P00035000 | 2023-03-22 10:28AM EDT | 2023-06-30 | 3.30 | 4.00 | 4.20 | 0.00 | - | 1 | 2,832 | 19.68% |
| XLF230818P00035000 | 2023-03-23 12:36PM EDT | 2023-08-18 | 3.90 | 4.10 | 4.40 | 0.00 | - | 50 | 102 | 20.29% |
| XLF230915P00035000 | 2023-03-24 2:15PM EDT | 2023-09-15 | 4.35 | 4.20 | 4.40 | +0.85 | +24.29% | 8 | 18,522 | 18.60% |
| XLF230929P00035000 | 2023-03-24 2:30PM EDT | 2023-09-29 | 4.45 | 4.20 | 4.45 | +0.03 | +0.68% | 2 | 2,827 | 18.70% |
| XLF231020P00035000 | 2023-03-24 2:03PM EDT | 2023-10-20 | 4.45 | 4.30 | 4.50 | +0.25 | +5.95% | 5 | 5,005 | 18.51% |
| XLF231215P00035000 | 2023-03-23 3:27PM EDT | 2023-12-15 | 4.66 | 4.40 | 4.65 | 0.00 | - | 1 | 0 | 18.31% |
| XLF231229P00035000 | 2023-03-24 3:02PM EDT | 2023-12-29 | 4.70 | 4.45 | 4.70 | +0.45 | +10.59% | 1 | 117 | 18.43% |
| XLF240119P00035000 | 2023-03-23 11:41AM EDT | 2024-01-19 | 4.20 | 4.45 | 4.75 | 0.00 | - | 1 | 35,072 | 18.34% |
| XLF240621P00035000 | 2023-03-17 10:25AM EDT | 2024-06-21 | 5.05 | 4.65 | 5.25 | 0.00 | - | 3 | 5,167 | 19.14% |
| XLF240920P00035000 | 2023-03-13 9:53AM EDT | 2024-09-20 | 4.62 | 4.90 | 5.40 | 0.00 | - | - | 2 | 18.57% |
| XLF250117P00035000 | 2023-03-15 1:11PM EDT | 2025-01-17 | 5.59 | 5.05 | 5.60 | 0.00 | - | 97 | 59,084 | 18.13% |
| XLF251219P00035000 | 2023-03-09 1:19PM EDT | 2025-12-19 | 3.85 | 5.30 | 6.40 | 0.00 | - | - | 14,800 | 18.87% |
