Deutsche Märkte öffnen in 1 Stunde 26 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:35.00
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216C00035000 | 2022-08-11 12:17PM EST | 2022-12-16 | 1.96 | 1.91 | 1.95 | +0.64 | +48.48% | 141 | 4,291 | 46.19% |
| XLF221230C00035000 | 2022-08-11 11:59AM EST | 2022-12-30 | 1.99 | 1.97 | 2.01 | +0.60 | +43.17% | 6 | 1,353 | 34.82% |
| XLF230120C00035000 | 2022-08-11 12:31PM EST | 2023-01-20 | 2.16 | 2.12 | 2.17 | +0.64 | +42.11% | 187 | 26,721 | 29.69% |
| XLF230317C00035000 | 2022-08-10 2:56PM EST | 2023-03-17 | 2.33 | 2.60 | 2.65 | +0.39 | +20.10% | 70 | 6,659 | 26.88% |
| XLF230331C00035000 | 2022-08-11 9:05AM EST | 2023-03-31 | 2.74 | 2.63 | 2.70 | +0.74 | +37.00% | 5 | 167 | 25.90% |
| XLF230616C00035000 | 2022-08-11 1:01PM EST | 2023-06-16 | 3.20 | 3.15 | 3.25 | +1.00 | +45.45% | 27 | 2,115 | 25.60% |
| XLF230630C00035000 | 2022-08-05 8:54AM EST | 2023-06-30 | 2.44 | 3.20 | 3.30 | 0.00 | - | - | 120 | 25.20% |
| XLF231020C00035000 | 2022-08-11 9:47AM EST | 2023-10-20 | 3.85 | 3.70 | 3.85 | +0.82 | +27.06% | 10 | 10,526 | 24.56% |
| XLF240119C00035000 | 2022-08-11 10:43AM EST | 2024-01-19 | 4.10 | 4.05 | 4.25 | +0.64 | +18.50% | 108 | 15,215 | 24.38% |
| XLF240621C00035000 | 2022-08-11 9:59AM EST | 2024-06-21 | 4.70 | 4.65 | 4.90 | +0.65 | +16.05% | 1 | 25,200 | 24.55% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF221216P00035000 | 2022-08-11 11:51AM EST | 2022-12-16 | 1.75 | 1.76 | 1.80 | -0.69 | -28.28% | 291 | 3,729 | 79.69% |
| XLF221230P00035000 | 2022-08-11 11:10AM EST | 2022-12-30 | 1.93 | 1.89 | 1.93 | -0.63 | -24.61% | 4 | 2,718 | 60.64% |
| XLF230120P00035000 | 2022-08-11 1:25PM EST | 2023-01-20 | 2.02 | 2.02 | 2.05 | -0.57 | -22.01% | 19 | 64,685 | 48.88% |
| XLF230317P00035000 | 2022-08-11 9:36AM EST | 2023-03-17 | 2.24 | 2.33 | 2.38 | -0.70 | -23.81% | 11 | 5,751 | 37.99% |
| XLF230331P00035000 | 2022-07-21 12:16PM EST | 2023-03-31 | 3.65 | 2.43 | 2.47 | 0.00 | - | - | 189 | 36.82% |
| XLF230616P00035000 | 2022-08-10 9:18AM EST | 2023-06-16 | 2.92 | 2.75 | 2.81 | -0.33 | -10.15% | 1 | 9,792 | 32.06% |
| XLF230630P00035000 | 2022-07-28 1:22PM EST | 2023-06-30 | 3.75 | 2.82 | 2.89 | 0.00 | - | - | 10 | 31.73% |
| XLF231020P00035000 | 2022-08-08 9:41AM EST | 2023-10-20 | 3.60 | 3.15 | 3.25 | 0.00 | - | 1 | 3,584 | 28.39% |
| XLF240119P00035000 | 2022-08-11 9:57AM EST | 2024-01-19 | 3.45 | 3.45 | 3.55 | -0.55 | -13.75% | 3 | 16,839 | 27.10% |
| XLF240621P00035000 | 2022-08-10 10:01AM EST | 2024-06-21 | 3.94 | 3.75 | 3.90 | -0.36 | -8.37% | 4 | 136 | 25.15% |
