Deutsche Märkte geschlossen

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,38+0,14 (+0,33%)
Börsenschluss: 04:00PM EDT
42,35 -0,03 (-0,07%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF241220C000290002024-01-19 10:48AM EDT29.009.6510.6512.850.00-330.00%
XLF241220C000300002024-07-01 12:02PM EDT30.0011.9010.8015.500.00-1383.40%
XLF241220C000320002023-12-21 10:53AM EDT32.007.157.558.450.00--1130.00%
XLF241220C000330002024-04-18 11:15AM EDT33.008.559.3011.550.00-618757.57%
XLF241220C000340002024-01-26 11:37AM EDT34.006.407.108.050.00-1344450.00%
XLF241220C000350002024-07-10 9:51AM EDT35.008.316.0010.80+0.71+9.34%511063.77%
XLF241220C000360002024-07-10 12:33PM EDT36.006.805.009.850.00-37159.81%
XLF241220C000370002024-07-09 10:41AM EDT37.005.676.206.650.00-590231.40%
XLF241220C000380002024-06-26 10:25AM EDT38.004.404.205.700.00-41,93828.49%
XLF241220C000390002024-07-02 10:07AM EDT39.003.904.454.900.00-61,14927.05%
XLF241220C000400002024-07-12 2:45PM EDT40.003.942.405.95+0.14+3.68%814,74943.02%
XLF241220C000410002024-07-10 11:23AM EDT41.002.681.505.000.00-13,12338.92%
XLF241220C000420002024-07-12 3:53PM EDT42.002.392.252.45+0.11+4.82%338,94220.24%
XLF241220C000430002024-07-12 3:50PM EDT43.001.771.592.00+0.03+1.72%2310,74120.37%
XLF241220C000440002024-07-12 3:40PM EDT44.001.331.101.88+0.13+10.83%1,03418,54622.90%
XLF241220C000450002024-07-12 1:12PM EDT45.000.920.741.39+0.08+9.52%2,99515,75321.53%
XLF241220C000460002024-07-11 3:51PM EDT46.000.540.470.620.00-405,19816.36%
XLF241220C000470002024-07-11 2:15PM EDT47.000.340.061.100.00-15,53524.02%
XLF241220C000480002024-06-05 10:00AM EDT48.000.190.140.150.00-19167613.48%
XLF241220C000490002024-06-07 12:47PM EDT49.000.150.000.300.00-5556,47318.12%
XLF241220C000500002024-05-07 9:30AM EDT50.000.110.000.000.00-176.25%
XLF241220C000510002024-07-05 12:39PM EDT51.000.040.000.400.00-61723.27%
XLF241220C000520002024-02-06 10:54AM EDT52.000.060.000.100.00-2218.07%
XLF241220C000540002024-07-05 10:05AM EDT54.000.010.014.750.00-50038852.62%
XLF241220C000550002024-05-07 1:20PM EDT55.000.020.000.400.00-13129.54%
XLF241220C000560002024-01-08 10:35AM EDT56.000.030.010.020.00--118.16%
XLF241220C000580002024-04-15 1:41PM EDT58.000.010.001.690.00--152.30%
XLF241220C000600002024-04-04 11:17AM EDT60.000.010.000.080.00-1026.56%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF241220P000190002024-07-05 10:32AM EDT19.000.020.010.040.00-4611,32450.39%
XLF241220P000200002024-07-05 10:41AM EDT20.000.010.000.110.00-4611652.54%
XLF241220P000210002024-02-05 3:54PM EDT21.000.100.060.070.00-319350.59%
XLF241220P000220002024-01-29 4:00PM EDT22.000.100.000.690.00-321,85964.45%
XLF241220P000230002024-03-11 9:47AM EDT23.000.090.090.100.00-1147.85%
XLF241220P000240002024-04-04 11:26AM EDT24.000.100.000.400.00-201,39350.88%
XLF241220P000250002024-02-16 10:30AM EDT25.000.160.010.140.00-1044.53%
XLF241220P000260002023-12-19 1:51PM EDT26.000.260.220.450.00--2,50653.61%
XLF241220P000270002024-06-18 10:18AM EDT27.000.080.000.380.00-206,16048.15%
XLF241220P000280002024-04-22 2:14PM EDT28.000.160.000.700.00-3058,21253.08%
XLF241220P000290002024-01-17 12:59PM EDT29.000.460.080.320.00-1340.14%
XLF241220P000300002024-07-12 3:49PM EDT30.000.090.000.51-0.07-43.75%2014,24542.09%
XLF241220P000310002024-07-08 3:45PM EDT31.000.120.004.300.00-169,94965.67%
XLF241220P000320002024-07-09 3:42PM EDT32.000.130.010.580.00-106,48737.38%
XLF241220P000330002024-07-10 1:10PM EDT33.000.160.020.530.00-2569433.40%
XLF241220P000340002024-07-12 2:04PM EDT34.000.180.171.02-0.09-33.33%3,0007,34638.33%
XLF241220P000350002024-07-12 9:42AM EDT35.000.220.200.210.00-54,15021.09%
XLF241220P000360002024-07-11 2:12PM EDT36.000.270.260.910.00-214,62330.20%
XLF241220P000370002024-07-12 2:24PM EDT37.000.320.320.91-0.04-11.11%44,80326.98%
XLF241220P000380002024-07-12 2:04PM EDT38.000.410.412.54-0.03-6.82%6,85818,36141.50%
XLF241220P000390002024-07-12 3:01PM EDT39.000.510.531.48-0.05-8.93%9,56510,85526.64%
XLF241220P000400002024-07-12 2:08PM EDT40.000.680.510.76-0.03-4.23%516,86915.55%
XLF241220P000410002024-07-12 3:46PM EDT41.000.900.711.83-0.05-5.26%2,37611,42822.36%
XLF241220P000420002024-07-12 3:15PM EDT42.001.160.601.95-0.11-8.66%72427,85919.18%
XLF241220P000430002024-07-11 2:23PM EDT43.001.660.322.110.00-694,16415.82%
XLF241220P000440002024-07-11 2:23PM EDT44.002.180.812.310.00-596711.84%
XLF241220P000450002024-07-09 10:11AM EDT45.003.502.662.950.00-1716210.57%
XLF241220P000460002024-06-28 3:27PM EDT46.005.351.316.000.00-20012533.74%