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
26.919,99 -273,62 (-1,01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603C00045000 | 2022-05-19 9:56AM EDT | 2022-06-03 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 100.78% |
| XLF220617C00045000 | 2022-05-25 10:29AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 29,550 | 49.22% |
| XLF220630C00045000 | 2022-04-27 2:34PM EDT | 2022-06-30 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,880 | 42.38% |
| XLF220715C00045000 | 2022-04-18 11:27AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 0 | 34.38% |
| XLF220819C00045000 | 2022-04-29 12:58PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 125 | 29.88% |
| XLF220916C00045000 | 2022-05-27 3:30PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 49 | 3,208 | 22.66% |
| XLF220930C00045000 | 2022-05-27 3:44PM EDT | 2022-09-30 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 6 | 896 | 21.97% |
| XLF221230C00045000 | 2022-05-27 12:32PM EDT | 2022-12-30 | 0.11 | 0.08 | 0.16 | +0.01 | +10.00% | 50 | 2,381 | 19.73% |
| XLF230120C00045000 | 2022-05-27 12:22PM EDT | 2023-01-20 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 104 | 78,605 | 18.56% |
| XLF230317C00045000 | 2022-05-25 12:51PM EDT | 2023-03-17 | 0.17 | 0.17 | 0.35 | 0.00 | - | 15 | 513 | 20.51% |
| XLF230331C00045000 | 2022-05-16 12:10AM EDT | 2023-03-31 | 0.22 | 0.19 | 0.62 | 0.00 | - | - | 4 | 23.71% |
| XLF230616C00045000 | 2022-05-27 12:17PM EDT | 2023-06-16 | 0.43 | 0.40 | 0.56 | +0.03 | +7.50% | 2 | 936 | 20.53% |
| XLF231020C00045000 | 2022-05-25 1:23PM EDT | 2023-10-20 | 0.54 | 0.51 | 0.95 | 0.00 | - | 2 | 17 | 21.31% |
| XLF240119C00045000 | 2022-05-27 3:11PM EDT | 2024-01-19 | 1.02 | 0.80 | 1.27 | +0.06 | +6.25% | 1 | 6,489 | 21.95% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220603P00045000 | 2022-04-25 9:37AM EDT | 2022-06-03 | 9.08 | 8.50 | 13.00 | 0.00 | - | 1 | 0 | 206.84% |
| XLF220617P00045000 | 2022-05-25 3:41PM EDT | 2022-06-17 | 9.73 | 8.80 | 9.90 | -1.00 | -9.32% | 1 | 7 | 83.40% |
| XLF220630P00045000 | 2022-04-27 2:52PM EDT | 2022-06-30 | 11.45 | 7.15 | 12.00 | 0.00 | - | 3 | 227 | 127.25% |
| XLF220715P00045000 | 2022-05-25 11:35AM EDT | 2022-07-15 | 11.15 | 7.25 | 11.90 | 0.00 | - | 9 | 55 | 103.88% |
| XLF220819P00045000 | 2022-05-24 1:29PM EDT | 2022-08-19 | 11.55 | 9.05 | 12.00 | 0.00 | - | 3 | 22 | 55.47% |
| XLF220916P00045000 | 2022-05-06 1:23PM EDT | 2022-09-16 | 10.40 | 8.00 | 12.00 | 0.00 | - | 3 | 51 | 70.12% |
| XLF220930P00045000 | 2022-03-09 11:21AM EDT | 2022-09-30 | 8.18 | 7.25 | 7.35 | 0.00 | - | 2 | 670 | 0.00% |
| XLF221230P00045000 | 2022-05-09 11:20AM EDT | 2022-12-30 | 11.16 | 9.25 | 12.00 | 0.00 | - | 1 | 62 | 50.38% |
| XLF230120P00045000 | 2022-05-20 2:17PM EDT | 2023-01-20 | 12.76 | 7.20 | 11.80 | 0.00 | - | 1 | 770 | 46.19% |
| XLF230317P00045000 | 2022-04-04 12:43PM EDT | 2023-03-17 | 7.75 | 8.10 | 10.35 | 0.00 | - | - | 1 | 27.81% |
| XLF230331P00045000 | 2022-05-26 1:16PM EDT | 2023-03-31 | 10.20 | 8.05 | 12.00 | 0.00 | - | 4 | 5 | 42.29% |
| XLF230616P00045000 | 2022-05-26 2:07PM EDT | 2023-06-16 | 10.24 | 9.45 | 10.15 | 0.00 | - | 100 | 116 | 22.32% |
| XLF231020P00045000 | 2022-03-25 11:26AM EDT | 2023-10-20 | 7.40 | 7.10 | 10.45 | 0.00 | - | 3 | 8 | 21.92% |
| XLF240119P00045000 | 2022-05-13 12:17PM EDT | 2024-01-19 | 11.45 | 9.60 | 10.30 | 0.00 | - | 5 | 365 | 19.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
