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
26.836,24 -205,95 (-0,76%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603C00039000 | 2022-05-25 11:02AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 41.60% |
| XLF220610C00039000 | 2022-05-04 3:22PM EDT | 2022-06-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 12 | 29.30% |
| XLF220617C00039000 | 2022-05-27 2:28PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 65 | 62,853 | 20.31% |
| XLF220624C00039000 | 2022-05-25 3:57PM EDT | 2022-06-24 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 23.73% |
| XLF220630C00039000 | 2022-05-27 9:50AM EDT | 2022-06-30 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 3 | 7,461 | 21.58% |
| XLF220715C00039000 | 2022-05-27 2:30PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.14 | -0.01 | -10.00% | 7 | 1,167 | 20.12% |
| XLF220819C00039000 | 2022-05-27 3:55PM EDT | 2022-08-19 | 0.31 | 0.28 | 0.36 | +0.04 | +14.81% | 247 | 3,670 | 20.85% |
| XLF220916C00039000 | 2022-05-27 3:23PM EDT | 2022-09-16 | 0.51 | 0.45 | 0.56 | +0.06 | +13.33% | 1,602 | 3,923 | 21.53% |
| XLF220930C00039000 | 2022-05-27 3:50PM EDT | 2022-09-30 | 0.54 | 0.53 | 0.64 | +0.06 | +12.50% | 9 | 4,326 | 21.51% |
| XLF221216C00039000 | 2022-05-27 3:58PM EDT | 2022-12-16 | 1.03 | 0.94 | 1.15 | +0.33 | +47.14% | 20 | 243 | 22.56% |
| XLF221230C00039000 | 2022-05-23 1:33PM EDT | 2022-12-30 | 0.95 | 1.04 | 1.21 | 0.00 | - | 5 | 285 | 22.44% |
| XLF230120C00039000 | 2022-05-27 11:49AM EDT | 2023-01-20 | 1.10 | 1.13 | 1.32 | +0.08 | +7.84% | 5,005 | 42,249 | 22.47% |
| XLF230317C00039000 | 2022-05-26 10:33AM EDT | 2023-03-17 | 1.31 | 1.38 | 1.69 | 0.00 | - | 2 | 113 | 23.34% |
| XLF230616C00039000 | 2022-05-19 12:00PM EDT | 2023-06-16 | 1.11 | 1.67 | 2.16 | 0.00 | - | 1 | 135 | 23.76% |
| XLF240119C00039000 | 2022-05-26 1:26PM EDT | 2024-01-19 | 2.58 | 2.50 | 3.15 | 0.00 | - | 1 | 507 | 24.54% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220617P00039000 | 2022-05-27 10:14AM EDT | 2022-06-17 | 3.72 | 3.05 | 3.80 | -0.43 | -10.36% | 14 | 21,199 | 42.09% |
| XLF220624P00039000 | 2022-05-26 10:12AM EDT | 2022-06-24 | 4.29 | 1.65 | 4.80 | 0.00 | - | 1 | 2 | 66.94% |
| XLF220630P00039000 | 2022-05-20 3:34PM EDT | 2022-06-30 | 6.50 | 3.00 | 4.15 | 0.00 | - | 4 | 2,488 | 43.70% |
| XLF220715P00039000 | 2022-05-27 9:55AM EDT | 2022-07-15 | 3.86 | 3.00 | 4.10 | -0.39 | -9.18% | 1 | 146 | 35.21% |
| XLF220819P00039000 | 2022-05-27 3:48PM EDT | 2022-08-19 | 3.90 | 3.45 | 4.10 | -1.45 | -27.10% | 5 | 1,244 | 26.91% |
| XLF220916P00039000 | 2022-05-26 9:39AM EDT | 2022-09-16 | 4.75 | 3.10 | 4.30 | 0.00 | - | 2 | 5,991 | 26.34% |
| XLF220930P00039000 | 2022-05-26 2:26PM EDT | 2022-09-30 | 4.55 | 3.75 | 4.35 | 0.00 | - | 209 | 1,763 | 25.54% |
| XLF221216P00039000 | 2022-05-20 2:44PM EDT | 2022-12-16 | 5.65 | 3.65 | 4.90 | 0.00 | - | 5 | 113 | 25.90% |
| XLF221230P00039000 | 2022-05-10 12:34PM EDT | 2022-12-30 | 6.47 | 4.00 | 4.80 | 0.00 | - | 1 | 74 | 24.06% |
| XLF230120P00039000 | 2022-05-27 11:04AM EDT | 2023-01-20 | 4.93 | 4.35 | 4.80 | -0.67 | -11.96% | 5,000 | 26,287 | 22.97% |
| XLF230317P00039000 | 2022-05-24 11:48AM EDT | 2023-03-17 | 6.30 | 4.40 | 5.05 | 0.00 | - | 22 | 136 | 22.78% |
| XLF230616P00039000 | 2022-05-10 10:18AM EDT | 2023-06-16 | 6.26 | 4.65 | 5.55 | 0.00 | - | 2 | 69 | 23.50% |
| XLF240119P00039000 | 2022-05-23 1:52PM EDT | 2024-01-19 | 6.48 | 5.30 | 5.95 | 0.00 | - | 10 | 6,206 | 21.06% |
© 2022 Yahoo. Alle Rechte vorbehalten.
