Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,57+0,59 (+1,69%)
Börsenschluss: 04:00PM EDT
35,67 +0,10 (+0,28%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000290002022-05-25 11:38AM EDT29.004.955.957.500.00-39102.73%
XLF220603C000300002022-05-17 3:47PM EDT30.004.153.007.100.00-11203.22%
XLF220603C000305002022-05-19 11:59AM EDT30.502.692.777.500.00--167.58%
XLF220603C000310002022-05-24 12:14PM EDT31.002.743.705.500.00-211753.13%
XLF220603C000315002022-05-24 12:39PM EDT31.502.133.455.000.00-113069.14%
XLF220603C000320002022-05-27 11:58AM EDT32.003.252.864.20+0.25+8.33%21651102.34%
XLF220603C000325002022-05-25 12:09PM EDT32.501.682.403.950.00-1349109.77%
XLF220603C000330002022-05-27 2:52PM EDT33.002.342.163.10+0.31+15.27%39152777.73%
XLF220603C000335002022-05-27 10:22AM EDT33.501.781.672.59+0.23+14.84%1574668.26%
XLF220603C000340002022-05-27 4:10PM EDT34.001.741.601.94+0.52+42.62%1801,21349.81%
XLF220603C000345002022-05-27 4:12PM EDT34.501.231.101.40+0.44+55.70%1961,60638.57%
XLF220603C000350002022-05-27 4:02PM EDT35.000.800.710.91+0.31+63.27%5962,05529.79%
XLF220603C000355002022-05-27 4:12PM EDT35.500.500.410.60+0.23+85.19%9401,02728.71%
XLF220603C000360002022-05-27 3:59PM EDT36.000.230.200.32+0.09+64.29%3,0551,35525.59%
XLF220603C000365002022-05-27 3:59PM EDT36.500.090.060.10+0.04+80.00%23213,87420.41%
XLF220603C000370002022-05-27 4:07PM EDT37.000.030.030.06+0.01+50.00%25163023.05%
XLF220603C000375002022-05-27 3:37PM EDT37.500.010.000.030.00-10828224.22%
XLF220603C000380002022-05-27 3:04PM EDT38.000.020.000.04+0.01+100.00%734530.47%
XLF220603C000385002022-05-27 3:01PM EDT38.500.010.000.010.00-214127.34%
XLF220603C000390002022-05-25 11:02AM EDT39.000.010.000.050.00-11441.60%
XLF220603C000395002022-05-23 1:38PM EDT39.500.010.000.030.00-1613041.80%
XLF220603C000400002022-05-25 11:53AM EDT40.000.020.000.120.00-209552.34%
XLF220603C000405002022-05-16 12:38PM EDT40.500.010.000.020.00-11146.88%
XLF220603C000410002022-05-19 9:56AM EDT41.000.030.000.070.00--154.69%
XLF220603C000450002022-05-19 9:56AM EDT45.000.020.000.210.00--1100.78%
XLF220603C000460002022-05-04 9:39AM EDT46.000.010.000.090.00-5592.97%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000250002022-04-22 1:27PM EDT25.000.050.000.120.00-200133.59%
XLF220603P000280002022-05-19 1:35PM EDT28.000.030.000.120.00--596.09%
XLF220603P000285002022-05-19 12:08PM EDT28.500.050.000.170.00--196.09%
XLF220603P000290002022-05-26 10:02AM EDT29.000.020.000.050.00-436372.66%
XLF220603P000300002022-05-27 2:29PM EDT30.000.010.000.020.00-458554.69%
XLF220603P000305002022-05-26 3:49PM EDT30.500.010.000.090.00-459362.89%
XLF220603P000310002022-05-27 12:42PM EDT31.000.010.000.020.00-413,70650.00%
XLF220603P000315002022-05-27 1:17PM EDT31.500.020.000.100.00-444153.13%
XLF220603P000320002022-05-27 2:57PM EDT32.000.020.010.030.00-542,72742.97%
XLF220603P000325002022-05-27 12:48PM EDT32.500.010.000.03-0.03-75.00%2083737.50%
XLF220603P000330002022-05-27 3:55PM EDT33.000.020.020.05-0.04-66.67%591,86935.94%
XLF220603P000335002022-05-27 3:34PM EDT33.500.040.020.04-0.06-60.00%16642928.91%
XLF220603P000340002022-05-27 4:14PM EDT34.000.050.050.08-0.11-68.75%7941,84927.93%
XLF220603P000345002022-05-27 3:49PM EDT34.500.110.060.14-0.21-65.62%11185526.07%
XLF220603P000350002022-05-27 3:53PM EDT35.000.210.150.28-0.29-58.00%2,48984826.47%
XLF220603P000355002022-05-27 3:57PM EDT35.500.390.270.46-0.40-50.63%28362525.20%
XLF220603P000360002022-05-27 3:31PM EDT36.000.640.221.06-0.53-45.30%377941.90%
XLF220603P000365002022-05-26 3:57PM EDT36.501.620.671.350.00-253540.23%
XLF220603P000370002022-05-24 11:40AM EDT37.003.660.143.100.00-138115.63%
XLF220603P000375002022-05-27 3:05PM EDT37.502.101.432.30-0.38-15.32%65153.03%
XLF220603P000380002022-05-25 10:24AM EDT38.002.780.375.00-1.17-29.62%1551.76%
XLF220603P000385002022-05-18 2:02PM EDT38.505.200.835.150.00-20171.09%
XLF220603P000400002022-05-25 3:33PM EDT40.005.683.056.200.00-1069.53%
XLF220603P000450002022-04-25 9:37AM EDT45.009.088.5013.000.00-10206.84%