Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.998,50 +95,67 (+0,37%) CMC Crypto 200
604,51 +4,84 (+0,81%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324C00038000 | 2023-03-20 9:31AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,536 | 75.00% |
| XLF230331C00038000 | 2023-03-15 12:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,754 | 49.22% |
| XLF230406C00038000 | 2023-03-16 10:36AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 39.06% |
| XLF230414C00038000 | 2023-03-17 11:53AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 39 | 35.94% |
| XLF230421C00038000 | 2023-03-20 3:16PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 7,578 | 31.64% |
| XLF230428C00038000 | 2023-03-17 2:51PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 151 | 617 | 30.47% |
| XLF230519C00038000 | 2023-03-20 1:33PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 725 | 25.78% |
| XLF230616C00038000 | 2023-03-20 2:59PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 3 | 20,630 | 24.12% |
| XLF230630C00038000 | 2023-03-20 2:47PM EDT | 2023-06-30 | 0.10 | 0.04 | 0.10 | 0.00 | - | 10 | 1,257 | 23.44% |
| XLF230915C00038000 | 2023-03-20 12:53PM EDT | 2023-09-15 | 0.30 | 0.25 | 0.31 | +0.02 | +7.14% | 9 | 13,693 | 23.39% |
| XLF230929C00038000 | 2023-03-17 3:51PM EDT | 2023-09-29 | 0.31 | 0.27 | 0.33 | 0.00 | - | 70 | 934 | 22.95% |
| XLF231215C00038000 | 2023-03-13 12:24PM EDT | 2023-12-15 | 0.65 | 0.55 | 0.63 | 0.00 | - | 2 | 2,236 | 23.90% |
| XLF231229C00038000 | 2023-03-20 1:28PM EDT | 2023-12-29 | 0.63 | 0.58 | 0.66 | +0.03 | +5.00% | 5 | 1,356 | 23.71% |
| XLF240119C00038000 | 2023-03-20 12:09PM EDT | 2024-01-19 | 0.67 | 0.62 | 0.74 | -0.04 | -5.63% | 11 | 18,298 | 23.85% |
| XLF240621C00038000 | 2023-03-20 11:30AM EDT | 2024-06-21 | 1.26 | 1.10 | 1.30 | +0.05 | +4.13% | 1 | 9,245 | 24.52% |
| XLF240920C00038000 | 2023-03-17 12:08PM EDT | 2024-09-20 | 1.45 | 1.32 | 1.66 | 0.00 | - | 2 | 1 | 25.12% |
| XLF250117C00038000 | 2023-03-16 11:47AM EDT | 2025-01-17 | 1.99 | 1.63 | 2.53 | 0.00 | - | 10 | 10,250 | 28.38% |
| XLF251219C00038000 | 2023-03-20 9:53AM EDT | 2025-12-19 | 2.90 | 2.10 | 3.45 | +0.08 | +2.84% | 1 | 20 | 27.77% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230324P00038000 | 2023-03-15 12:04PM EDT | 2023-03-24 | 6.90 | 6.60 | 7.05 | 0.00 | - | 4 | 335 | 142.58% |
| XLF230331P00038000 | 2023-03-10 1:04PM EDT | 2023-03-31 | 4.90 | 6.65 | 9.25 | 0.00 | - | 50 | 1,636 | 148.44% |
| XLF230406P00038000 | 2023-03-06 11:11AM EDT | 2023-04-06 | 1.99 | 6.00 | 7.60 | 0.00 | - | 3 | 0 | 102.64% |
| XLF230421P00038000 | 2023-03-20 10:33AM EDT | 2023-04-21 | 6.65 | 6.60 | 6.85 | -0.12 | -1.77% | 1 | 251 | 31.64% |
| XLF230519P00038000 | 2023-03-16 9:46AM EDT | 2023-05-19 | 7.00 | 6.60 | 6.85 | 0.00 | - | 10 | 431 | 23.05% |
| XLF230616P00038000 | 2023-03-15 10:35AM EDT | 2023-06-16 | 6.85 | 6.60 | 6.85 | 0.00 | - | 6 | 7,876 | 19.14% |
| XLF230630P00038000 | 2023-03-10 12:37PM EDT | 2023-06-30 | 4.55 | 6.55 | 7.00 | 0.00 | - | 6 | 728 | 26.47% |
| XLF230915P00038000 | 2023-03-20 10:00AM EDT | 2023-09-15 | 6.67 | 6.60 | 6.95 | +0.37 | +5.87% | 20 | 494 | 18.51% |
| XLF230929P00038000 | 2023-03-15 3:33PM EDT | 2023-09-29 | 6.84 | 6.60 | 7.00 | 0.00 | - | 3 | 1,266 | 19.29% |
| XLF231215P00038000 | 2023-03-10 1:09PM EDT | 2023-12-15 | 5.20 | 6.60 | 6.90 | 0.00 | - | 4 | 476 | 13.53% |
| XLF231229P00038000 | 2023-03-10 11:36AM EDT | 2023-12-29 | 5.20 | 6.65 | 7.10 | 0.00 | - | 5 | 158 | 17.92% |
| XLF240119P00038000 | 2023-03-17 2:31PM EDT | 2024-01-19 | 7.30 | 6.65 | 7.15 | 0.00 | - | 1 | 7,530 | 18.14% |
| XLF240621P00038000 | 2023-03-09 4:49PM EDT | 2024-06-21 | 5.02 | 6.60 | 7.10 | 0.00 | - | 5 | 5,254 | 14.11% |
| XLF250117P00038000 | 2023-03-20 1:39PM EDT | 2025-01-17 | 7.20 | 5.40 | 8.85 | -0.10 | -1.37% | 100 | 1,218 | 25.18% |
