Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.852,41 -233,47 (-0,86%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603C00038000 | 2022-05-27 3:04PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 345 | 30.47% |
| XLF220610C00038000 | 2022-05-27 11:42AM EDT | 2022-06-10 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 91 | 23.83% |
| XLF220617C00038000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 2,679 | 44,451 | 20.90% |
| XLF220624C00038000 | 2022-05-27 2:56PM EDT | 2022-06-24 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 50 | 570 | 20.70% |
| XLF220630C00038000 | 2022-05-27 4:05PM EDT | 2022-06-30 | 0.15 | 0.12 | 0.18 | +0.04 | +36.36% | 168 | 1,654 | 20.80% |
| XLF220701C00038000 | 2022-05-26 10:15AM EDT | 2022-07-01 | 0.11 | 0.12 | 0.19 | 0.00 | - | 5 | 56 | 20.90% |
| XLF220715C00038000 | 2022-05-27 4:00PM EDT | 2022-07-15 | 0.26 | 0.21 | 0.30 | +0.05 | +23.81% | 1,223 | 10,921 | 20.85% |
| XLF220819C00038000 | 2022-05-27 3:37PM EDT | 2022-08-19 | 0.53 | 0.52 | 0.62 | +0.06 | +12.77% | 888 | 1,763 | 21.88% |
| XLF220916C00038000 | 2022-05-27 3:29PM EDT | 2022-09-16 | 0.76 | 0.75 | 0.88 | +0.06 | +8.57% | 145 | 28,271 | 22.73% |
| XLF220930C00038000 | 2022-05-27 3:23PM EDT | 2022-09-30 | 0.81 | 0.83 | 0.98 | +0.06 | +8.00% | 47 | 7,208 | 22.75% |
| XLF221216C00038000 | 2022-05-27 11:16AM EDT | 2022-12-16 | 1.31 | 1.31 | 1.56 | +0.07 | +5.65% | 35 | 926 | 23.76% |
| XLF221230C00038000 | 2022-05-27 9:56AM EDT | 2022-12-30 | 1.42 | 1.38 | 1.59 | +0.12 | +9.23% | 5 | 216 | 23.27% |
| XLF230120C00038000 | 2022-05-27 3:24PM EDT | 2023-01-20 | 1.55 | 1.49 | 1.60 | +0.16 | +11.51% | 13 | 27,988 | 22.30% |
| XLF230317C00038000 | 2022-05-26 12:05PM EDT | 2023-03-17 | 1.65 | 1.66 | 2.07 | 0.00 | - | 3 | 171 | 23.85% |
| XLF230331C00038000 | 2022-05-24 2:09PM EDT | 2023-03-31 | 1.32 | 1.76 | 2.17 | 0.00 | - | 13 | 45 | 24.10% |
| XLF230616C00038000 | 2022-05-26 10:26AM EDT | 2023-06-16 | 2.10 | 2.08 | 2.62 | 0.00 | - | 3 | 10,719 | 24.67% |
| XLF240119C00038000 | 2022-05-27 3:00PM EDT | 2024-01-19 | 3.10 | 2.91 | 3.55 | +0.13 | +4.38% | 16 | 12,377 | 24.85% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603P00038000 | 2022-05-25 10:24AM EDT | 2022-06-03 | 2.78 | 0.37 | 5.00 | -1.17 | -29.62% | 1 | 5 | 51.76% |
| XLF220617P00038000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 2.55 | 2.18 | 2.72 | -0.43 | -14.43% | 42 | 83,190 | 31.45% |
| XLF220624P00038000 | 2022-05-26 9:56AM EDT | 2022-06-24 | 3.40 | 0.60 | 4.70 | 0.00 | - | 2 | 3 | 82.52% |
| XLF220630P00038000 | 2022-05-27 10:16AM EDT | 2022-06-30 | 2.93 | 2.23 | 2.88 | -2.62 | -47.21% | 1 | 2,399 | 29.64% |
| XLF220715P00038000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 2.83 | 2.43 | 2.99 | -0.56 | -16.52% | 4 | 418 | 27.30% |
| XLF220819P00038000 | 2022-05-27 9:40AM EDT | 2022-08-19 | 3.37 | 2.71 | 3.25 | -0.26 | -7.16% | 2 | 494 | 25.27% |
| XLF220916P00038000 | 2022-05-27 3:43PM EDT | 2022-09-16 | 3.30 | 3.00 | 3.40 | -0.30 | -8.33% | 7 | 26,313 | 24.00% |
| XLF220930P00038000 | 2022-05-26 1:55PM EDT | 2022-09-30 | 3.85 | 3.10 | 3.50 | 0.00 | - | 213 | 1,522 | 23.95% |
| XLF221216P00038000 | 2022-05-27 12:32PM EDT | 2022-12-16 | 4.00 | 3.25 | 4.05 | -0.90 | -18.37% | 7 | 144 | 24.37% |
| XLF221230P00038000 | 2022-05-20 11:55AM EDT | 2022-12-30 | 5.91 | 3.65 | 4.00 | 0.00 | - | 10 | 524 | 23.10% |
| XLF230120P00038000 | 2022-05-27 12:01PM EDT | 2023-01-20 | 4.15 | 3.75 | 4.15 | -0.25 | -5.68% | 5 | 50,248 | 23.41% |
| XLF230317P00038000 | 2022-05-19 11:40AM EDT | 2023-03-17 | 5.90 | 3.90 | 4.45 | 0.00 | - | 6 | 170 | 23.49% |
| XLF230331P00038000 | 2022-05-23 12:16PM EDT | 2023-03-31 | 5.20 | 3.75 | 4.50 | 0.00 | - | 6 | 182 | 23.34% |
| XLF230616P00038000 | 2022-05-27 12:26PM EDT | 2023-06-16 | 4.71 | 4.05 | 4.75 | -1.49 | -24.03% | 1 | 10,447 | 22.62% |
| XLF240119P00038000 | 2022-05-16 3:46PM EDT | 2024-01-19 | 6.46 | 4.85 | 5.40 | 0.00 | - | 2 | 6,573 | 21.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
