Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.498,60 -765,89 (-2,92%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331C00045000 | 2022-12-12 4:09PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 213 | 115.63% |
| XLF230421C00045000 | 2023-03-20 11:36AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 50.00% |
| XLF230616C00045000 | 2023-03-17 9:51AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,649 | 30.47% |
| XLF230630C00045000 | 2023-03-17 11:15AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 888 | 30.86% |
| XLF230915C00045000 | 2023-03-06 1:47PM EDT | 2023-09-15 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 28.91% |
| XLF230929C00045000 | 2023-03-15 3:18PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.09 | 0.00 | - | 101 | 117 | 27.83% |
| XLF231020C00045000 | 2023-03-10 3:12PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.08 | 0.00 | - | 50 | 286 | 25.88% |
| XLF231215C00045000 | 2023-03-13 11:06AM EDT | 2023-12-15 | 0.07 | 0.00 | 0.11 | 0.00 | - | 29 | 74 | 24.27% |
| XLF231229C00045000 | 2023-02-16 11:28AM EDT | 2023-12-29 | 0.21 | 0.00 | 0.13 | 0.00 | - | 69 | 162 | 24.41% |
| XLF240119C00045000 | 2023-03-24 11:24AM EDT | 2024-01-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 22,356 | 21.09% |
| XLF240621C00045000 | 2023-03-14 12:43PM EDT | 2024-06-21 | 0.19 | 0.08 | 0.19 | 0.00 | - | 2 | 137 | 20.61% |
| XLF250117C00045000 | 2023-03-23 2:23PM EDT | 2025-01-17 | 0.39 | 0.30 | 0.49 | 0.00 | - | 10 | 210 | 21.31% |
| XLF251219C00045000 | 2023-03-24 9:56AM EDT | 2025-12-19 | 0.90 | 0.80 | 1.22 | -0.05 | -5.26% | 1 | 10 | 23.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230331P00045000 | 2023-03-13 12:03PM EDT | 2023-03-31 | 13.20 | 13.75 | 14.15 | 0.00 | - | 4 | 0 | 156.64% |
| XLF230421P00045000 | 2023-03-08 10:49AM EDT | 2023-04-21 | 9.95 | 13.70 | 14.15 | 0.00 | - | 3 | 0 | 78.32% |
| XLF230519P00045000 | 2023-03-21 9:30AM EDT | 2023-05-19 | 13.06 | 13.80 | 14.15 | 0.00 | - | 10 | 0 | 55.37% |
| XLF230616P00045000 | 2023-03-10 1:57PM EDT | 2023-06-16 | 12.05 | 13.75 | 14.25 | 0.00 | - | 6 | 0 | 50.49% |
| XLF230630P00045000 | 2023-02-24 11:15AM EDT | 2023-06-30 | 9.70 | 13.45 | 14.20 | 0.00 | - | 3 | 0 | 44.53% |
| XLF230915P00045000 | 2023-02-24 11:37AM EDT | 2023-09-15 | 9.70 | 13.75 | 14.20 | 0.00 | - | 1 | 1 | 33.35% |
| XLF231020P00045000 | 2022-03-25 11:26AM EDT | 2023-10-20 | 7.40 | 7.10 | 10.45 | 0.00 | - | 3 | 8 | 0.00% |
| XLF240119P00045000 | 2023-03-22 3:36PM EDT | 2024-01-19 | 13.45 | 13.75 | 14.25 | 0.00 | - | 3 | 54 | 26.76% |
| XLF240621P00045000 | 2023-01-19 10:30AM EDT | 2024-06-21 | 10.15 | 7.75 | 9.55 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117P00045000 | 2022-11-17 10:54AM EDT | 2025-01-17 | 10.40 | 11.05 | 12.00 | 0.00 | - | 5 | 3 | 0.00% |
