Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
26.604,84 0,00 (0,00%) Dow Jones 30
32.637,19 +516,91 (+1,61%) BTC-EUR
27.229,19 -598,49 (-2,15%) CMC Crypto 200
635,51 -25,63 (-3,88%) 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:35.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527C00035000 | 2022-05-26 3:51PM EDT | 2022-05-27 | 0.21 | 0.16 | 0.26 | +0.14 | +200.00% | 14,454 | 12,469 | 36.91% |
| XLF220603C00035000 | 2022-05-26 3:56PM EDT | 2022-06-03 | 0.49 | 0.43 | 0.55 | +0.24 | +96.00% | 4,323 | 4,217 | 27.05% |
| XLF220610C00035000 | 2022-05-26 4:00PM EDT | 2022-06-10 | 0.71 | 0.63 | 0.76 | +0.23 | +47.92% | 258 | 1,185 | 27.20% |
| XLF220617C00035000 | 2022-05-26 3:59PM EDT | 2022-06-17 | 0.88 | 0.81 | 0.96 | +0.29 | +49.15% | 2,105 | 48,070 | 28.32% |
| XLF220624C00035000 | 2022-05-26 3:46PM EDT | 2022-06-24 | 0.99 | 0.85 | 1.05 | +0.36 | +57.14% | 40 | 203 | 26.95% |
| XLF220630C00035000 | 2022-05-26 3:58PM EDT | 2022-06-30 | 1.04 | 0.96 | 1.12 | +0.32 | +44.44% | 71 | 1,798 | 26.12% |
| XLF220701C00035000 | 2022-05-26 3:45PM EDT | 2022-07-01 | 1.10 | 0.97 | 1.19 | +0.35 | +46.67% | 23 | 96 | 27.39% |
| XLF220715C00035000 | 2022-05-26 3:56PM EDT | 2022-07-15 | 1.25 | 1.18 | 1.34 | +0.30 | +31.58% | 2,476 | 1,437 | 26.12% |
| XLF220819C00035000 | 2022-05-26 3:57PM EDT | 2022-08-19 | 1.67 | 1.59 | 1.78 | +0.36 | +27.48% | 94 | 1,525 | 26.59% |
| XLF220916C00035000 | 2022-05-26 3:53PM EDT | 2022-09-16 | 1.97 | 1.85 | 2.03 | +0.32 | +19.39% | 53 | 6,143 | 26.27% |
| XLF220930C00035000 | 2022-05-26 3:59PM EDT | 2022-09-30 | 2.02 | 1.90 | 2.16 | +0.26 | +14.77% | 120 | 708 | 26.37% |
| XLF221216C00035000 | 2022-05-26 12:59PM EDT | 2022-12-16 | 2.65 | 2.44 | 2.75 | +0.32 | +13.73% | 18 | 796 | 26.49% |
| XLF221230C00035000 | 2022-05-26 3:00PM EDT | 2022-12-30 | 2.67 | 2.49 | 2.77 | +0.42 | +18.67% | 1 | 1,040 | 25.81% |
| XLF230120C00035000 | 2022-05-26 3:36PM EDT | 2023-01-20 | 2.80 | 2.63 | 2.92 | +0.45 | +19.15% | 3,023 | 9,984 | 25.98% |
| XLF230317C00035000 | 2022-05-26 1:22PM EDT | 2023-03-17 | 3.10 | 2.87 | 3.25 | +0.30 | +10.71% | 10 | 5,682 | 26.03% |
| XLF230331C00035000 | 2022-05-11 12:19PM EDT | 2023-03-31 | 2.80 | 3.00 | 3.35 | 0.00 | - | 1 | 7 | 26.22% |
| XLF230616C00035000 | 2022-05-24 11:43AM EDT | 2023-06-16 | 2.81 | 3.40 | 3.80 | 0.00 | - | 2 | 64 | 26.61% |
| XLF231020C00035000 | 2022-05-19 9:59AM EDT | 2023-10-20 | 3.05 | 3.70 | 4.30 | 0.00 | - | 12 | 14 | 26.16% |
| XLF240119C00035000 | 2022-05-26 3:57PM EDT | 2024-01-19 | 4.45 | 4.10 | 4.70 | +0.60 | +15.58% | 6 | 3,574 | 26.37% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220527P00035000 | 2022-05-26 3:45PM EDT | 2022-05-27 | 0.18 | 0.13 | 0.29 | -0.56 | -75.68% | 2,793 | 317 | 38.28% |
| XLF220603P00035000 | 2022-05-26 4:02PM EDT | 2022-06-03 | 0.50 | 0.47 | 0.61 | -0.73 | -59.35% | 88 | 808 | 29.00% |
| XLF220610P00035000 | 2022-05-26 3:03PM EDT | 2022-06-10 | 0.74 | 0.66 | 0.82 | -0.48 | -39.34% | 199 | 723 | 28.61% |
| XLF220617P00035000 | 2022-05-26 3:49PM EDT | 2022-06-17 | 0.86 | 0.86 | 0.98 | -0.41 | -32.28% | 676 | 146,055 | 28.32% |
| XLF220624P00035000 | 2022-05-26 3:26PM EDT | 2022-06-24 | 1.10 | 0.99 | 1.17 | -1.04 | -48.60% | 1,030 | 1,027 | 29.49% |
| XLF220630P00035000 | 2022-05-26 3:31PM EDT | 2022-06-30 | 1.17 | 1.08 | 1.27 | -0.38 | -24.52% | 26 | 2,125 | 29.15% |
| XLF220715P00035000 | 2022-05-26 3:58PM EDT | 2022-07-15 | 1.38 | 1.30 | 1.40 | -0.45 | -24.59% | 3,512 | 3,446 | 26.91% |
| XLF220819P00035000 | 2022-05-26 3:00PM EDT | 2022-08-19 | 1.74 | 1.65 | 1.84 | -0.59 | -25.32% | 9 | 5,923 | 27.20% |
| XLF220916P00035000 | 2022-05-26 3:54PM EDT | 2022-09-16 | 1.97 | 1.88 | 2.09 | -0.58 | -22.75% | 41 | 36,851 | 26.81% |
| XLF220930P00035000 | 2022-05-26 3:37PM EDT | 2022-09-30 | 2.14 | 2.02 | 2.25 | -0.46 | -17.69% | 10 | 3,985 | 27.25% |
| XLF221216P00035000 | 2022-05-26 3:23PM EDT | 2022-12-16 | 2.63 | 2.50 | 2.72 | -0.57 | -17.81% | 3 | 679 | 26.03% |
| XLF221230P00035000 | 2022-05-25 1:37PM EDT | 2022-12-30 | 3.25 | 2.58 | 2.84 | 0.00 | - | 237 | 2,401 | 26.29% |
| XLF230120P00035000 | 2022-05-26 2:06PM EDT | 2023-01-20 | 2.81 | 2.69 | 3.05 | -0.87 | -23.64% | 3,016 | 58,252 | 26.98% |
| XLF230317P00035000 | 2022-05-24 12:12PM EDT | 2023-03-17 | 3.69 | 2.84 | 3.20 | 0.00 | - | 5,000 | 5,232 | 25.49% |
| XLF230331P00035000 | 2022-05-16 3:10PM EDT | 2023-03-31 | 3.88 | 2.92 | 3.30 | 0.00 | - | 1 | 42 | 25.68% |
| XLF230616P00035000 | 2022-05-26 2:10PM EDT | 2023-06-16 | 3.40 | 3.25 | 3.60 | -0.47 | -12.14% | 12 | 8,672 | 25.10% |
| XLF231020P00035000 | 2022-05-23 12:23PM EDT | 2023-10-20 | 4.15 | 3.55 | 3.85 | 0.00 | - | 1 | 3,453 | 23.32% |
| XLF240119P00035000 | 2022-05-20 2:27PM EDT | 2024-01-19 | 4.35 | 3.75 | 4.20 | 0.00 | - | 1 | 10,375 | 23.46% |
© 2022 Yahoo. Alle Rechte vorbehalten.
