Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
15.325,61 +183,59 (+1,21%) Euro Stoxx 50
4.228,86 +60,65 (+1,46%) Dow Jones 30
32.608,92 +214,67 (+0,66%) Gold
1.967,20 -6,30 (-0,32%) EUR/USD
1,0854 +0,0007 (+0,07%) Bitcoin EUR
26.295,71 +1.459,36 (+5,88%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:39.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00039000 | 2023-03-15 11:26AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,247 | 90.63% |
| XLF230406C00039000 | 2023-03-15 3:54PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 51.56% |
| XLF230414C00039000 | 2023-03-22 11:26AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 205 | 40.63% |
| XLF230421C00039000 | 2023-03-24 11:56AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,843 | 34.38% |
| XLF230519C00039000 | 2023-03-27 10:31AM EDT | 2023-05-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 1,651 | 25.78% |
| XLF230616C00039000 | 2023-03-28 3:03PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 23,857 | 22.07% |
| XLF230630C00039000 | 2023-03-24 11:21AM EDT | 2023-06-30 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 1,361 | 22.17% |
| XLF230818C00039000 | 2023-03-23 10:32AM EDT | 2023-08-18 | 0.12 | 0.06 | 0.11 | 0.00 | - | 2 | 11 | 20.90% |
| XLF230915C00039000 | 2023-03-24 3:53PM EDT | 2023-09-15 | 0.14 | 0.12 | 0.16 | 0.00 | - | 5 | 2,654 | 20.80% |
| XLF230929C00039000 | 2023-03-24 11:45AM EDT | 2023-09-29 | 0.15 | 0.14 | 0.17 | 0.00 | - | 2 | 1,776 | 20.26% |
| XLF231215C00039000 | 2023-03-27 2:26PM EDT | 2023-12-15 | 0.39 | 0.37 | 0.42 | 0.00 | - | 2 | 1,485 | 21.75% |
| XLF231229C00039000 | 2023-03-27 9:57AM EDT | 2023-12-29 | 0.39 | 0.40 | 0.44 | 0.00 | - | 54 | 1,044 | 21.49% |
| XLF240119C00039000 | 2023-03-28 3:58PM EDT | 2024-01-19 | 0.42 | 0.46 | 0.50 | 0.00 | - | 1 | 5,774 | 21.58% |
| XLF240315C00039000 | 2023-03-28 1:57PM EDT | 2024-03-15 | 0.57 | 0.62 | 0.66 | 0.00 | - | 20 | 50 | 21.75% |
| XLF240621C00039000 | 2023-03-27 1:25PM EDT | 2024-06-21 | 0.86 | 0.88 | 0.98 | 0.00 | - | 25 | 55 | 22.34% |
| XLF250117C00039000 | 2023-03-21 9:32AM EDT | 2025-01-17 | 1.80 | 1.47 | 1.60 | 0.00 | - | 5 | 3,059 | 22.85% |
| XLF250620C00039000 | 2023-03-22 3:23PM EDT | 2025-06-20 | 2.05 | 1.95 | 2.15 | 0.00 | - | - | 5 | 23.82% |
| XLF251219C00039000 | 2023-03-27 3:24PM EDT | 2025-12-19 | 2.46 | 2.42 | 2.72 | 0.00 | - | 1 | 71 | 24.44% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00039000 | 2023-03-28 11:40AM EDT | 2023-03-31 | 7.55 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 117.19% |
| XLF230421P00039000 | 2023-03-22 1:42PM EDT | 2023-04-21 | 7.27 | 7.20 | 7.30 | 0.00 | - | 6 | 6 | 0.00% |
| XLF230519P00039000 | 2023-03-27 10:26AM EDT | 2023-05-19 | 7.65 | 7.20 | 7.30 | 0.00 | - | 1 | 56 | 0.00% |
| XLF230616P00039000 | 2023-03-23 2:59PM EDT | 2023-06-16 | 8.00 | 7.20 | 7.35 | 0.00 | - | 100 | 41 | 22.66% |
| XLF230630P00039000 | 2023-02-14 10:46AM EDT | 2023-06-30 | 2.67 | 7.30 | 7.45 | 0.00 | - | 11 | 1,009 | 27.00% |
| XLF230915P00039000 | 2023-03-27 3:48PM EDT | 2023-09-15 | 7.53 | 7.25 | 7.35 | 0.00 | - | 60 | 1 | 15.63% |
| XLF230929P00039000 | 2023-03-10 11:37AM EDT | 2023-09-29 | 6.10 | 7.20 | 7.35 | 0.00 | - | 16 | 0 | 15.04% |
| XLF231215P00039000 | 2023-03-10 11:37AM EDT | 2023-12-15 | 6.15 | 7.20 | 7.30 | 0.00 | - | 6 | 3 | 0.00% |
| XLF231229P00039000 | 2023-03-10 11:28AM EDT | 2023-12-29 | 6.10 | 7.20 | 7.50 | 0.00 | - | 35 | 0 | 16.99% |
| XLF240119P00039000 | 2023-03-20 9:36AM EDT | 2024-01-19 | 8.00 | 7.20 | 7.35 | 0.00 | - | 2 | 1,959 | 11.91% |
| XLF240621P00039000 | 2023-02-09 3:44PM EDT | 2024-06-21 | 3.85 | 6.20 | 9.00 | 0.00 | - | 3 | 96 | 28.39% |
| XLF250117P00039000 | 2023-03-28 10:01AM EDT | 2025-01-17 | 7.70 | 7.35 | 7.50 | 0.00 | - | 5 | 6,067 | 11.04% |
