Deutsche Märkte schließen in 1 Stunde 29 Minute

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,81-0,04 (-0,09%)
Ab 10:01AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240930C000240002024-02-07 3:10PM EDT24.0015.6516.5018.900.00-5066.99%
XLF240930C000250002024-07-15 9:35AM EDT25.0018.0017.5519.200.00-171691.99%
XLF240930C000260002023-10-05 12:15PM EDT26.008.158.709.200.00--10.00%
XLF240930C000280002023-10-04 11:17AM EDT28.006.356.507.550.00--10.00%
XLF240930C000290002024-06-07 1:37PM EDT29.0013.0011.9513.850.00-12341.80%
XLF240930C000300002024-05-16 9:48AM EDT30.0012.719.9011.700.00-1150.00%
XLF240930C000310002024-05-15 2:42PM EDT31.0011.518.9510.550.00-130.00%
XLF240930C000320002023-12-22 12:43PM EDT32.006.907.257.950.00-1100.00%
XLF240930C000330002024-07-19 9:34AM EDT33.0010.549.0510.500.00-11455.86%
XLF240930C000340002024-07-16 3:02PM EDT34.009.859.159.500.00-2351.27%
XLF240930C000350002024-07-17 3:46PM EDT35.009.226.958.550.00-634747.85%
XLF240930C000360002024-07-19 11:15AM EDT36.007.406.007.500.00-19842.14%
XLF240930C000370002024-07-18 9:39AM EDT37.007.265.657.650.00-120958.77%
XLF240930C000380002024-07-16 11:06AM EDT38.005.925.505.600.00-116835.11%
XLF240930C000390002024-07-16 1:50PM EDT39.004.904.354.750.00-1216033.03%
XLF240930C000400002024-07-18 1:34PM EDT40.004.253.703.800.00-10028.88%
XLF240930C000410002024-07-19 12:41PM EDT41.002.782.802.870.00-120624.76%
XLF240930C000420002024-07-22 9:32AM EDT42.002.001.842.07-0.45-18.37%22,00821.90%
XLF240930C000430002024-07-19 12:47PM EDT43.001.301.271.420.00-4071920.04%
XLF240930C000450002024-07-19 1:05PM EDT45.000.440.420.450.00-201,37616.21%
XLF240930C000500002024-07-19 3:59PM EDT50.000.030.000.030.00-1014317.58%
Putsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240930P000240002024-01-23 2:33PM EDT24.000.080.060.080.00-10564.45%
XLF240930P000250002023-12-29 4:18PM EDT25.000.160.070.110.00-1023462.89%
XLF240930P000260002024-03-21 3:39PM EDT26.000.070.010.080.00-14852.73%
XLF240930P000270002024-04-12 1:48PM EDT27.000.100.000.080.00-433753.91%
XLF240930P000280002024-05-31 9:47AM EDT28.000.050.000.260.00-119854.69%
XLF240930P000290002024-06-18 10:01AM EDT29.000.050.010.110.00-2016249.22%
XLF240930P000300002024-07-05 2:33PM EDT30.000.030.010.240.00-254453.32%
XLF240930P000310002024-07-05 2:38PM EDT31.000.040.020.040.00-129635.35%
XLF240930P000320002024-06-11 10:31AM EDT32.000.090.030.050.00-120533.40%
XLF240930P000330002024-05-03 3:17PM EDT33.000.140.000.660.00-142255.08%
XLF240930P000340002024-07-19 3:58PM EDT34.000.060.040.060.00-1240128.32%
XLF240930P000350002024-07-09 1:38PM EDT35.000.080.050.070.00-2025.98%
XLF240930P000360002024-07-15 3:57PM EDT36.000.080.070.080.00-18123.54%
XLF240930P000370002024-07-12 9:30AM EDT37.000.110.000.110.00-13721.88%
XLF240930P000380002024-07-18 2:46PM EDT38.000.140.000.140.00-123019.83%
XLF240930P000390002024-07-18 2:46PM EDT39.000.190.170.200.00-166518.21%
XLF240930P000400002024-07-19 3:43PM EDT40.000.290.240.280.00-2729716.41%
XLF240930P000410002024-07-19 1:51PM EDT41.000.440.390.420.00-72,21414.87%
XLF240930P000420002024-07-18 9:59AM EDT42.000.400.590.620.00-24013.04%
XLF240930P000430002024-07-19 1:47PM EDT43.001.000.910.940.00-915011.16%
XLF240930P000450002024-07-18 2:33PM EDT45.001.852.032.300.00-8189.67%