Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,96+0,14 (+0,34%)
Ab 11:48AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531C000250002024-05-20 3:45PM EDT25.0017.0416.0016.850.00--2491.80%
XLF240531C000300002024-05-20 3:10PM EDT30.0012.0510.9511.150.00-16235.94%
XLF240531C000350002024-05-28 10:55AM EDT35.006.276.006.150.00-22141.41%
XLF240531C000365002024-05-29 10:02AM EDT36.504.354.504.550.00-11397.66%
XLF240531C000370002024-05-29 9:46AM EDT37.003.834.004.150.00-1226100.78%
XLF240531C000375002024-05-20 2:08PM EDT37.504.603.503.850.00-25108.20%
XLF240531C000380002024-05-28 11:02AM EDT38.003.302.993.150.00-6979.30%
XLF240531C000385002024-05-16 1:01PM EDT38.503.942.552.660.00-1274.61%
XLF240531C000390002024-05-29 1:01PM EDT39.001.851.942.110.00-121650.39%
XLF240531C000395002024-05-28 2:22PM EDT39.501.491.481.61-0.18-10.78%512652.73%
XLF240531C000400002024-05-30 10:53AM EDT40.000.961.061.12+0.01+1.05%9419841.80%
XLF240531C000405002024-05-30 10:26AM EDT40.500.460.580.63+0.09+24.32%4126729.30%
XLF240531C000410002024-05-30 11:24AM EDT41.000.180.190.21+0.06+50.00%1,2042,28518.95%
XLF240531C000415002024-05-30 11:31AM EDT41.500.030.020.03+0.01+50.00%1662,87915.63%
XLF240531C000420002024-05-30 10:45AM EDT42.000.010.000.010.00-52,56219.53%
XLF240531C000425002024-05-28 3:05PM EDT42.500.010.000.020.00-1442,61630.47%
XLF240531C000430002024-05-28 2:42PM EDT43.000.010.000.010.00-239733.59%
XLF240531C000435002024-05-23 1:19PM EDT43.500.010.000.100.00-34,57154.30%
XLF240531C000440002024-05-29 10:33AM EDT44.000.010.000.030.00-13250.00%
XLF240531C000445002024-05-17 10:09AM EDT44.500.010.000.020.00-21353.13%
XLF240531C000450002024-04-30 1:35PM EDT45.000.010.000.750.00-22132.03%
XLF240531C000455002024-05-15 9:30AM EDT45.500.010.000.010.00-19059.38%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531P000300002024-04-16 3:53PM EDT30.000.030.000.750.00--1322.27%
XLF240531P000310002024-04-26 9:38AM EDT31.000.020.001.550.00-1212368.75%
XLF240531P000320002024-04-18 9:49AM EDT32.000.040.000.750.00--46269.92%
XLF240531P000330002024-04-15 2:29PM EDT33.000.050.000.370.00--90202.73%
XLF240531P000340002024-04-22 1:59PM EDT34.000.030.000.000.00-2050.00%
XLF240531P000350002024-05-07 9:41AM EDT35.000.020.000.750.00-1023193.75%
XLF240531P000360002024-05-07 2:32PM EDT36.000.020.000.750.00-4546168.75%
XLF240531P000365002024-05-29 11:32AM EDT36.500.010.000.750.00-159156.25%
XLF240531P000370002024-05-29 9:39AM EDT37.000.010.000.750.00-175604143.75%
XLF240531P000375002024-05-29 9:48AM EDT37.500.010.000.010.00-1512,26850.00%
XLF240531P000380002024-05-29 11:32AM EDT38.000.010.000.750.00-2164118.36%
XLF240531P000385002024-05-24 10:25AM EDT38.500.010.000.440.00-1,5001,51585.74%
XLF240531P000390002024-05-29 12:18PM EDT39.000.010.000.410.00-1,0271,50571.88%
XLF240531P000395002024-05-29 2:32PM EDT39.500.010.000.010.00-9182,31526.56%
XLF240531P000400002024-05-30 9:32AM EDT40.000.010.000.01-0.02-50.00%6154418.75%
XLF240531P000405002024-05-30 9:52AM EDT40.500.050.030.04-0.04-44.44%452,05015.43%
XLF240531P000410002024-05-30 11:27AM EDT41.000.110.120.13-0.13-54.17%424,4338.99%
XLF240531P000415002024-05-30 11:17AM EDT41.500.520.430.49-0.09-14.75%373,9240.00%
XLF240531P000420002024-05-29 3:55PM EDT42.001.190.910.97+0.04+3.48%52090.00%
XLF240531P000425002024-05-30 10:58AM EDT42.501.581.401.66-0.07-4.24%58848.83%
XLF240531P000430002024-05-24 3:43PM EDT43.001.431.792.160.00-5058.59%
XLF240531P000435002024-05-29 9:45AM EDT43.502.662.402.480.00-140.00%
XLF240531P000440002024-05-03 2:54PM EDT44.003.372.882.980.00-200.00%
XLF240531P000460002024-05-28 2:52PM EDT46.004.954.855.000.00-100.00%