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
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.919,15 -230,88 (-0,85%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220617C00042000 | 2022-05-27 1:56PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 24,502 | 29.69% |
| XLF220630C00042000 | 2022-05-19 1:56PM EDT | 2022-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,582 | 23.44% |
| XLF220715C00042000 | 2022-05-27 11:54AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 30 | 24.22% |
| XLF220819C00042000 | 2022-05-26 10:34AM EDT | 2022-08-19 | 0.04 | 0.02 | 0.09 | 0.00 | - | 1 | 2,686 | 21.49% |
| XLF220916C00042000 | 2022-05-27 3:43PM EDT | 2022-09-16 | 0.09 | 0.08 | 0.14 | -0.01 | -10.00% | 30 | 2,487 | 20.51% |
| XLF220930C00042000 | 2022-05-26 1:52PM EDT | 2022-09-30 | 0.11 | 0.09 | 0.17 | 0.00 | - | 20 | 2,375 | 20.26% |
| XLF221216C00042000 | 2022-05-26 3:40PM EDT | 2022-12-16 | 0.31 | 0.31 | 0.42 | 0.00 | - | 28 | 2,062 | 20.56% |
| XLF221230C00042000 | 2022-05-25 3:50PM EDT | 2022-12-30 | 0.27 | 0.34 | 0.46 | 0.00 | - | 51 | 407 | 20.48% |
| XLF230317C00042000 | 2022-05-25 2:28PM EDT | 2023-03-17 | 0.48 | 0.57 | 0.85 | 0.00 | - | 12 | 2,861 | 22.00% |
| XLF230331C00042000 | 2022-05-10 2:25PM EDT | 2023-03-31 | 0.52 | 0.45 | 0.82 | 0.00 | - | 37 | 27 | 21.19% |
| XLF230616C00042000 | 2022-05-12 12:42PM EDT | 2023-06-16 | 0.64 | 0.85 | 1.25 | 0.00 | - | 1 | 109 | 22.66% |
| XLF240119C00042000 | 2022-05-27 9:48AM EDT | 2024-01-19 | 1.70 | 1.07 | 2.00 | +0.19 | +12.58% | 5 | 910 | 22.79% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220617P00042000 | 2022-05-18 2:49PM EDT | 2022-06-17 | 8.71 | 5.80 | 7.25 | 0.00 | - | 5 | 184 | 81.15% |
| XLF220630P00042000 | 2022-05-27 10:16AM EDT | 2022-06-30 | 6.80 | 5.75 | 7.20 | -0.40 | -5.56% | 1 | 452 | 62.26% |
| XLF220715P00042000 | 2022-05-25 10:54AM EDT | 2022-07-15 | 8.00 | 5.95 | 7.20 | 0.00 | - | 6 | 31 | 51.86% |
| XLF220819P00042000 | 2022-05-04 2:23PM EDT | 2022-08-19 | 7.10 | 5.95 | 7.30 | 0.00 | - | 4 | 17 | 41.55% |
| XLF220916P00042000 | 2022-05-16 9:58AM EDT | 2022-09-16 | 8.95 | 4.50 | 9.00 | 0.00 | - | 1 | 117 | 60.64% |
| XLF220930P00042000 | 2022-05-17 12:45PM EDT | 2022-09-30 | 8.20 | 4.40 | 7.65 | 0.00 | - | 5 | 276 | 39.19% |
| XLF221216P00042000 | 2022-05-04 3:51PM EDT | 2022-12-16 | 6.45 | 5.90 | 7.05 | 0.00 | - | 5 | 7 | 23.51% |
| XLF221230P00042000 | 2022-05-05 2:24PM EDT | 2022-12-30 | 7.45 | 6.50 | 7.30 | 0.00 | - | 132 | 220 | 25.88% |
| XLF230317P00042000 | 2022-05-23 1:18PM EDT | 2023-03-17 | 8.40 | 6.70 | 7.90 | 0.00 | - | 12 | 486 | 27.98% |
| XLF230616P00042000 | 2022-05-24 12:15PM EDT | 2023-06-16 | 8.75 | 4.50 | 8.20 | 0.00 | - | 2 | 3 | 26.80% |
| XLF240119P00042000 | 2022-05-24 3:15PM EDT | 2024-01-19 | 8.95 | 7.25 | 7.95 | 0.00 | - | 950 | 1,408 | 19.89% |
© 2022 Yahoo. Alle Rechte vorbehalten.
