Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,59-0,07 (-0,19%)
Börsenschluss: 04:00PM EST
36,56 -0,03 (-0,08%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230210C000250002023-01-10 1:04PM EST25.0010.5011.5012.300.00--5214.06%
XLF230210C000310002023-01-05 3:21PM EST31.003.835.505.700.00--657.03%
XLF230210C000320002023-01-25 10:05AM EST32.003.734.454.700.00-14073.05%
XLF230210C000325002023-01-19 1:03PM EST32.502.453.204.200.00-439766.41%
XLF230210C000330002023-01-20 1:49PM EST33.002.333.503.700.00-12659.77%
XLF230210C000335002023-01-27 1:54PM EST33.502.852.953.200.00-59853.13%
XLF230210C000340002023-02-03 3:47PM EST34.002.462.462.75-0.23-8.55%1316151.95%
XLF230210C000345002023-02-02 2:32PM EST34.502.111.982.200.00-3625539.65%
XLF230210C000350002023-02-03 3:36PM EST35.001.571.491.75-0.23-12.78%13263037.11%
XLF230210C000355002023-02-03 3:54PM EST35.501.141.161.27-0.19-14.29%6948130.66%
XLF230210C000360002023-02-03 3:58PM EST36.000.720.730.84-0.11-13.25%25868826.37%
XLF230210C000365002023-02-03 3:59PM EST36.500.400.370.45-0.01-2.44%9601,63021.58%
XLF230210C000370002023-02-03 3:42PM EST37.000.140.150.21-0.11-44.00%4715,57020.22%
XLF230210C000375002023-02-03 3:49PM EST37.500.040.040.06-0.06-60.00%4561,96417.77%
XLF230210C000380002023-02-03 12:38PM EST38.000.020.010.02-0.02-50.00%198,29518.36%
XLF230210C000385002023-02-03 12:27PM EST38.500.010.000.020.00-190123.44%
XLF230210C000390002023-02-03 11:57AM EST39.000.010.000.010.00-44525.00%
XLF230210C000395002023-01-26 11:19AM EST39.500.010.000.010.00-10112128.91%
XLF230210C000410002023-01-10 2:44PM EST41.000.010.000.010.00--2040.63%
XLF230210C000420002023-01-09 11:24AM EST42.000.010.000.010.00--30047.66%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230210P000290002023-01-25 9:30AM EST29.000.020.000.020.00-83176.56%
XLF230210P000295002023-02-02 1:56PM EST29.500.010.000.010.00-2520965.63%
XLF230210P000300002023-01-30 12:46PM EST30.000.010.004.800.00-5261297.66%
XLF230210P000305002023-02-03 9:33AM EST30.500.050.004.80+0.04+400.00%155284.96%
XLF230210P000310002023-02-02 10:17AM EST31.000.010.004.800.00-1071272.27%
XLF230210P000315002023-02-01 3:32PM EST31.500.010.000.010.00-11,39451.56%
XLF230210P000320002023-01-31 9:54AM EST32.000.010.000.010.00-151146.88%
XLF230210P000325002023-02-03 3:31PM EST32.500.010.000.010.00-148842.19%
XLF230210P000330002023-02-01 2:49PM EST33.000.010.000.010.00-1331,28937.50%
XLF230210P000335002023-02-02 2:46PM EST33.500.010.000.020.00-11,18436.72%
XLF230210P000340002023-02-03 3:05PM EST34.000.010.000.02-0.01-50.00%127,21031.64%
XLF230210P000345002023-02-03 2:19PM EST34.500.020.000.030.00-3102,73428.52%
XLF230210P000350002023-02-03 3:49PM EST35.000.030.020.03-0.02-40.00%876,08123.05%
XLF230210P000355002023-02-03 3:57PM EST35.500.070.050.07-0.02-22.22%4942,02221.68%
XLF230210P000360002023-02-03 4:01PM EST36.000.120.100.15-0.03-20.00%6943,86420.12%
XLF230210P000365002023-02-03 3:50PM EST36.500.340.230.30+0.03+9.68%2,3351,16018.36%
XLF230210P000370002023-02-03 4:02PM EST37.000.540.530.55+0.01+1.89%33634116.02%
XLF230210P000375002023-02-03 9:42AM EST37.501.010.871.04+0.04+4.12%179623.44%
XLF230210P000380002023-02-02 11:41AM EST38.001.321.291.560.00-11032.23%
XLF230210P000385002023-01-13 2:03PM EST38.501.801.812.08-0.63-25.93%2040.63%