Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,36-0,28 (-0,91%)
Börsenschluss: 04:00PM EDT
30,36 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF221007C000290002022-09-30 10:44AM EDT29.001.881.431.59-0.17-8.29%14646.97%
XLF221007C000295002022-09-29 12:58PM EDT29.501.191.061.28-0.19-13.77%342150.59%
XLF221007C000300002022-09-30 4:14PM EDT30.000.820.770.83-0.23-21.90%10142641.02%
XLF221007C000305002022-09-30 3:56PM EDT30.500.470.470.55-0.29-38.16%19328239.65%
XLF221007C000310002022-09-30 3:59PM EDT31.000.260.270.31-0.21-44.68%5471,82536.52%
XLF221007C000315002022-09-30 3:47PM EDT31.500.180.120.16-0.06-25.00%5981,81234.96%
XLF221007C000320002022-09-30 3:59PM EDT32.000.060.050.08-0.08-57.14%6841,98834.57%
XLF221007C000325002022-09-30 3:31PM EDT32.500.040.020.04-0.02-33.33%14056935.16%
XLF221007C000330002022-09-30 1:32PM EDT33.000.020.010.020.00-71,01035.94%
XLF221007C000335002022-09-30 4:00PM EDT33.500.020.000.030.00-525944.14%
XLF221007C000340002022-09-29 10:00AM EDT34.000.010.000.020.00-846846.09%
XLF221007C000345002022-09-28 3:59PM EDT34.500.020.000.020.00-113,57550.78%
XLF221007C000350002022-09-28 12:12PM EDT35.000.010.000.020.00-3793150.00%
XLF221007C000355002022-09-30 11:15AM EDT35.500.010.000.020.00-123554.69%
XLF221007C000360002022-09-27 12:25PM EDT36.000.010.000.020.00-116357.81%
XLF221007C000365002022-09-16 10:43AM EDT36.500.040.000.020.00-111062.50%
XLF221007C000370002022-09-21 3:30PM EDT37.000.020.000.020.00-26867.19%
XLF221007C000375002022-09-13 9:30AM EDT37.500.060.000.020.00-103170.31%
XLF221007C000380002022-09-29 10:33AM EDT38.000.020.000.030.00-1478.13%
XLF221007C000385002022-09-22 10:18AM EDT38.500.010.000.030.00--182.81%
XLF221007C000390002022-09-21 3:30PM EDT39.000.020.000.040.00-1089.06%
XLF221007C000400002022-08-31 10:30AM EDT40.000.030.000.040.00-1196.88%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF221007P000200002022-09-30 3:58PM EDT20.000.020.000.03+0.01+100.00%43140.63%
XLF221007P000250002022-09-30 12:33PM EDT25.000.020.000.020.00-133967.19%
XLF221007P000270002022-09-29 10:54AM EDT27.000.030.000.030.00-161,64251.95%
XLF221007P000275002022-09-30 1:34PM EDT27.500.010.000.03-0.04-80.00%111,07245.31%
XLF221007P000280002022-09-30 12:52PM EDT28.000.020.020.04-0.04-66.67%1386,64740.63%
XLF221007P000285002022-09-30 3:56PM EDT28.500.080.060.090.00-1,5762,70641.41%
XLF221007P000290002022-09-30 3:59PM EDT29.000.140.110.16+0.01+7.69%1061,01440.63%
XLF221007P000295002022-09-30 3:43PM EDT29.500.250.210.26-0.01-3.85%3,5272,26938.77%
XLF221007P000300002022-09-30 3:59PM EDT30.000.410.350.41+0.07+20.59%1,23512,17137.11%
XLF221007P000305002022-09-30 3:58PM EDT30.500.640.560.62+0.10+18.52%27383135.16%
XLF221007P000310002022-09-30 3:59PM EDT31.000.940.830.93+0.16+20.51%37210,76935.16%
XLF221007P000315002022-09-30 2:03PM EDT31.501.051.161.32+0.02+1.94%592,70336.72%
XLF221007P000320002022-09-30 3:58PM EDT32.001.721.521.78+0.25+17.01%3052,68841.41%
XLF221007P000325002022-09-30 3:00PM EDT32.502.002.082.39+0.07+3.63%1879360.16%
XLF221007P000330002022-09-30 3:54PM EDT33.002.632.412.79+0.16+6.48%551,26957.42%
XLF221007P000335002022-09-30 3:51PM EDT33.503.063.003.25+0.08+2.68%1788358.98%
XLF221007P000340002022-09-30 3:19PM EDT34.003.453.453.75+0.15+4.55%39417465.43%
XLF221007P000345002022-09-23 11:10AM EDT34.503.533.904.400.00-2090.82%
XLF221007P000350002022-09-29 3:52PM EDT35.004.314.404.750.00-31377.34%
XLF221007P000355002022-09-01 9:42AM EDT35.503.004.855.450.00--054.69%
XLF221007P000360002022-09-22 9:37AM EDT36.004.005.355.900.00-10110.35%
XLF221007P000365002022-09-08 10:00AM EDT36.503.135.806.400.00-30116.41%
XLF221007P000380002022-09-22 11:05AM EDT38.006.477.357.950.00-1075.00%
XLF221007P000400002022-09-23 2:28PM EDT40.009.259.359.900.00-80155.08%
XLF221007P000450002022-09-14 10:41AM EDT45.0011.9714.3514.900.00-10200.78%