Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,17+0,27 (+0,75%)
Börsenschluss: 04:00PM EST
36,17 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231208C000305002023-11-14 10:39AM EST30.504.193.556.250.00-11143.16%
XLF231208C000320002023-11-30 3:42PM EST32.003.853.954.350.00-53177.73%
XLF231208C000325002023-12-01 10:58AM EST32.503.443.303.90+0.61+21.55%24375.98%
XLF231208C000330002023-11-30 3:44PM EST33.003.153.053.35+0.25+8.62%35963.28%
XLF231208C000335002023-12-01 3:39PM EST33.502.682.512.88+0.95+54.91%714558.59%
XLF231208C000340002023-12-01 3:16PM EST34.002.162.032.44+0.29+15.51%132,89955.86%
XLF231208C000345002023-12-01 10:26AM EST34.501.681.381.88+0.33+24.44%1144742.97%
XLF231208C000350002023-12-01 3:34PM EST35.001.201.081.39+0.26+27.66%6646235.35%
XLF231208C000355002023-12-01 4:10PM EST35.500.790.680.91+0.25+46.30%4,2244,57527.64%
XLF231208C000360002023-12-01 4:13PM EST36.000.360.320.46+0.09+33.33%51380320.02%
XLF231208C000365002023-12-01 3:58PM EST36.500.120.030.15+0.06+100.00%44715715.33%
XLF231208C000370002023-12-01 3:59PM EST37.000.030.020.05+0.01+50.00%2310215.82%
XLF231208C000375002023-12-01 2:55PM EST37.500.010.000.020.00-543617.58%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231208P000240002023-10-31 2:21PM EST24.000.010.000.160.00-11172.27%
XLF231208P000270002023-10-27 1:29PM EST27.000.110.000.060.00-108109.38%
XLF231208P000280002023-11-10 9:43AM EST28.000.020.000.010.00-15378.13%
XLF231208P000285002023-11-09 3:08PM EST28.500.010.000.010.00--171.88%
XLF231208P000290002023-10-30 2:48PM EST29.000.140.000.010.00-12968.75%
XLF231208P000295002023-11-03 3:10PM EST29.500.040.000.010.00-21562.50%
XLF231208P000300002023-11-09 2:00PM EST30.000.040.000.010.00-3013359.38%
XLF231208P000305002023-11-17 2:07PM EST30.500.020.000.010.00-22,43653.13%
XLF231208P000310002023-11-22 10:06AM EST31.000.010.000.010.00-10014150.00%
XLF231208P000315002023-11-22 10:06AM EST31.500.010.000.020.00-10018153.91%
XLF231208P000320002023-11-30 3:07PM EST32.000.010.000.010.00-127043.75%
XLF231208P000325002023-12-01 11:28AM EST32.500.010.000.010.00-12917139.06%
XLF231208P000330002023-12-01 11:27AM EST33.000.010.000.02-0.01-50.00%3037338.28%
XLF231208P000335002023-12-01 1:54PM EST33.500.020.000.02+0.01+100.00%3267032.81%
XLF231208P000340002023-11-30 10:56AM EST34.000.020.000.020.00-126027.34%
XLF231208P000345002023-12-01 1:54PM EST34.500.010.010.02-0.01-50.00%531,35922.27%
XLF231208P000350002023-12-01 1:51PM EST35.000.020.010.03-0.04-66.67%1201,36218.36%
XLF231208P000355002023-12-01 4:00PM EST35.500.060.030.07-0.05-45.45%2,9411,11015.82%
XLF231208P000360002023-12-01 3:50PM EST36.000.180.030.18-0.13-41.94%2,54329013.87%
XLF231208P000370002023-12-01 4:00PM EST37.000.900.821.06-0.20-18.18%781,51529.30%
XLF231208P000380002023-11-17 11:39AM EST38.003.011.045.000.00-50104.00%