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
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.552,63 -9,62 (-0,04%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00037000 | 2023-03-24 2:25PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,370 | 56.25% |
| XLF230406C00037000 | 2023-03-22 3:26PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 276 | 42.19% |
| XLF230414C00037000 | 2023-03-22 12:17PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 159 | 36.72% |
| XLF230421C00037000 | 2023-03-24 2:17PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 125 | 21,092 | 31.25% |
| XLF230428C00037000 | 2023-03-21 12:32PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 535 | 29.69% |
| XLF230519C00037000 | 2023-03-24 11:19AM EDT | 2023-05-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 120 | 11,967 | 25.59% |
| XLF230616C00037000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 102 | 59,543 | 23.93% |
| XLF230630C00037000 | 2023-03-23 11:48AM EDT | 2023-06-30 | 0.14 | 0.08 | 0.15 | 0.00 | - | 1 | 1,064 | 24.32% |
| XLF230818C00037000 | 2023-03-24 4:00PM EDT | 2023-08-18 | 0.24 | 0.23 | 0.30 | -0.01 | -4.00% | 15 | 129 | 23.83% |
| XLF230915C00037000 | 2023-03-24 3:34PM EDT | 2023-09-15 | 0.36 | 0.32 | 0.39 | -0.03 | -7.69% | 44 | 17,247 | 23.66% |
| XLF230929C00037000 | 2023-03-24 11:30AM EDT | 2023-09-29 | 0.33 | 0.34 | 0.45 | -0.07 | -17.50% | 76 | 2,239 | 23.83% |
| XLF231215C00037000 | 2023-03-23 3:19PM EDT | 2023-12-15 | 0.60 | 0.66 | 0.78 | -0.11 | -15.49% | 3 | 8,723 | 24.54% |
| XLF231229C00037000 | 2023-03-21 9:37AM EDT | 2023-12-29 | 0.93 | 0.69 | 0.80 | 0.00 | - | 10 | 67 | 24.17% |
| XLF240119C00037000 | 2023-03-24 1:59PM EDT | 2024-01-19 | 0.78 | 0.74 | 0.92 | -0.01 | -1.27% | 203 | 31,024 | 24.68% |
| XLF240621C00037000 | 2023-03-24 12:04PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.53 | -0.21 | -13.91% | 3 | 5,076 | 25.29% |
| XLF240920C00037000 | 2023-03-17 12:08PM EDT | 2024-09-20 | 1.73 | 1.49 | 1.78 | 0.00 | - | 2 | 2 | 24.92% |
| XLF250117C00037000 | 2023-03-24 3:18PM EDT | 2025-01-17 | 1.92 | 1.83 | 2.16 | +0.02 | +1.05% | 15 | 477 | 25.03% |
| XLF251219C00037000 | 2023-03-16 3:29PM EDT | 2025-12-19 | 3.45 | 2.61 | 3.25 | 0.00 | - | 10 | 12 | 25.93% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00037000 | 2023-03-23 1:24PM EDT | 2023-03-31 | 5.70 | 5.75 | 6.15 | 0.00 | - | 20 | 98 | 96.09% |
| XLF230406P00037000 | 2023-03-22 3:05PM EDT | 2023-04-06 | 5.42 | 5.75 | 6.15 | 0.00 | - | 1 | 1 | 67.97% |
| XLF230414P00037000 | 2023-03-13 3:21PM EDT | 2023-04-14 | 5.22 | 5.75 | 6.15 | 0.00 | - | 2 | 0 | 52.64% |
| XLF230421P00037000 | 2023-03-24 1:28PM EDT | 2023-04-21 | 6.15 | 5.75 | 6.10 | +0.20 | +3.36% | 6 | 152 | 41.02% |
| XLF230428P00037000 | 2023-03-13 3:21PM EDT | 2023-04-28 | 5.22 | 5.75 | 6.15 | 0.00 | - | - | 1 | 40.43% |
| XLF230519P00037000 | 2023-03-23 2:26PM EDT | 2023-05-19 | 5.96 | 5.75 | 6.20 | 0.00 | - | 1 | 11 | 34.28% |
| XLF230616P00037000 | 2023-03-23 12:33PM EDT | 2023-06-16 | 5.60 | 5.75 | 6.15 | 0.00 | - | 3 | 10,397 | 25.88% |
| XLF230630P00037000 | 2023-03-13 10:00AM EDT | 2023-06-30 | 5.30 | 5.65 | 6.20 | 0.00 | - | 3 | 762 | 25.78% |
| XLF230818P00037000 | 2023-03-16 12:03PM EDT | 2023-08-18 | 5.45 | 5.75 | 6.20 | 0.00 | - | - | 4 | 21.05% |
| XLF230915P00037000 | 2023-03-24 11:57AM EDT | 2023-09-15 | 6.24 | 5.80 | 6.15 | +0.52 | +9.09% | 2 | 13,191 | 17.87% |
| XLF230929P00037000 | 2023-03-21 1:36PM EDT | 2023-09-29 | 5.10 | 5.75 | 6.20 | 0.00 | - | 5 | 662 | 18.56% |
| XLF231215P00037000 | 2023-03-21 3:43PM EDT | 2023-12-15 | 5.20 | 5.90 | 6.20 | 0.00 | - | 22 | 8,067 | 15.63% |
| XLF231229P00037000 | 2023-03-14 11:11AM EDT | 2023-12-29 | 5.05 | 5.85 | 6.35 | 0.00 | - | 1 | 115 | 17.95% |
| XLF240119P00037000 | 2023-03-23 10:45AM EDT | 2024-01-19 | 5.75 | 5.95 | 6.25 | 0.00 | - | 24 | 23,490 | 15.65% |
| XLF240621P00037000 | 2023-02-24 4:59PM EDT | 2024-06-21 | 3.33 | 6.00 | 6.45 | 0.00 | - | 50 | 183 | 15.28% |
| XLF250117P00037000 | 2023-03-13 12:16PM EDT | 2025-01-17 | 6.04 | 6.35 | 6.95 | 0.00 | - | 5 | 8,516 | 16.79% |
