Deutsche Märkte öffnen in 2 Stunden 17 Minuten

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,49+0,22 (+0,53%)
Börsenschluss: 04:00PM EDT
41,53 +0,04 (+0,09%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250117C000160002024-02-27 11:43AM EDT16.0024.3624.3029.000.00-459106.45%
XLF250117C000170002024-02-23 11:13AM EDT17.0023.7624.5525.300.00-22277.64%
XLF250117C000180002023-09-08 11:16AM EDT18.0017.0415.7516.050.00-10570.00%
XLF250117C000190002024-01-11 11:38AM EDT19.0019.0219.5021.050.00-2930.00%
XLF250117C000200002024-03-22 11:22AM EDT20.0022.1718.5022.500.00-6827581.35%
XLF250117C000220002023-12-20 11:07AM EDT22.0016.2514.1018.900.00-3130.00%
XLF250117C000230002023-09-08 11:16AM EDT23.0012.6211.3511.700.00-10250.00%
XLF250117C000240002023-09-19 3:08PM EDT24.0012.209.9510.450.00-1600.00%
XLF250117C000250002024-06-06 11:48AM EDT25.0016.800.000.000.00-200.00%
XLF250117C000260002024-02-14 4:05PM EDT26.0013.8514.9018.000.00-11856.15%
XLF250117C000270002024-03-05 11:11AM EDT27.0014.5114.9517.050.00-1110061.74%
XLF250117C000280002024-03-11 10:19AM EDT28.0013.4014.1514.550.00-5270151.00%
XLF250117C000290002024-02-22 3:13PM EDT29.0012.3012.1015.900.00-135654.35%
XLF250117C000300002024-06-10 11:19AM EDT30.0011.850.000.000.00-200.00%
XLF250117C000310002024-04-24 11:25AM EDT31.0011.089.0513.700.00-152,93767.46%
XLF250117C000320002024-06-12 2:03PM EDT32.009.800.000.000.00-100.00%
XLF250117C000330002024-06-18 3:30PM EDT33.009.050.000.000.00-1000.00%
XLF250117C000340002024-06-11 11:44AM EDT34.007.400.000.000.00-100.00%
XLF250117C000350002024-06-14 11:14AM EDT35.006.740.000.000.00-900.00%
XLF250117C000360002024-06-17 3:52PM EDT36.006.220.000.000.00-100.00%
XLF250117C000370002024-06-03 10:10AM EDT37.005.740.000.000.00-1000.00%
XLF250117C000380002024-06-20 1:39PM EDT38.004.840.000.000.00-1800.00%
XLF250117C000390002024-06-20 12:51PM EDT39.004.020.000.000.00-500.00%
XLF250117C000400002024-06-20 2:50PM EDT40.003.450.000.000.00-5,06400.00%
XLF250117C000410002024-06-20 2:57PM EDT41.002.780.000.000.00-6,64400.00%
XLF250117C000420002024-06-20 1:07PM EDT42.002.020.000.000.00-10,25200.39%
XLF250117C000430002024-06-20 2:35PM EDT43.001.610.000.000.00-45601.56%
XLF250117C000440002024-06-20 2:47PM EDT44.001.170.000.000.00-35701.56%
XLF250117C000450002024-06-20 3:03PM EDT45.000.800.000.000.00-10,42803.13%
XLF250117C000460002024-06-20 11:23AM EDT46.000.450.000.000.00-15603.13%
XLF250117C000470002024-06-20 1:58PM EDT47.000.340.000.000.00-46003.13%
XLF250117C000480002024-06-20 11:22AM EDT48.000.190.000.000.00-5906.25%
XLF250117C000500002024-06-18 2:15PM EDT50.000.080.000.000.00-90906.25%
XLF250117C000510002024-06-17 2:12PM EDT51.000.040.000.000.00-206.25%
XLF250117C000520002024-06-20 2:08PM EDT52.000.040.000.000.00-1006.25%
XLF250117C000530002024-05-24 3:20PM EDT53.000.030.000.000.00-206.25%
XLF250117C000540002024-05-20 3:45PM EDT54.000.030.000.230.00-144922.80%
XLF250117C000550002024-06-11 2:41PM EDT55.000.010.000.000.00-306.25%
XLF250117C000560002024-05-21 11:50AM EDT56.000.010.000.080.00-101620.61%
XLF250117C000570002024-03-14 10:38AM EDT57.000.030.000.060.00-58320.61%
XLF250117C000580002024-04-05 3:25PM EDT58.000.040.000.920.00-3338.82%
XLF250117C000610002024-03-21 3:53PM EDT61.000.010.010.220.00--130.18%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250117P000160002024-06-20 10:25AM EDT16.000.030.000.000.00-6025.00%
XLF250117P000170002024-06-20 2:09PM EDT17.000.020.000.000.00-4025.00%
XLF250117P000180002024-06-11 1:21PM EDT18.000.040.000.000.00-15025.00%
XLF250117P000190002024-06-20 2:06PM EDT19.000.030.000.000.00-2025.00%
XLF250117P000200002024-06-20 2:08PM EDT20.000.040.000.000.00-2025.00%
XLF250117P000220002024-06-05 2:53PM EDT22.000.060.000.000.00-24025.00%
XLF250117P000230002024-06-05 2:53PM EDT23.000.070.000.000.00-5,005012.50%
XLF250117P000240002024-06-05 2:53PM EDT24.000.080.000.000.00-18012.50%
XLF250117P000250002024-06-14 2:06PM EDT25.000.090.000.000.00-2,000012.50%
XLF250117P000260002024-05-28 9:31AM EDT26.000.090.000.000.00-20012.50%
XLF250117P000270002024-06-20 1:37PM EDT27.000.100.000.000.00-500012.50%
XLF250117P000280002024-06-20 2:01PM EDT28.000.110.000.000.00-1012.50%
XLF250117P000290002024-06-20 2:02PM EDT29.000.130.000.000.00-1012.50%
XLF250117P000300002024-06-20 2:02PM EDT30.000.150.000.000.00-2012.50%
XLF250117P000310002024-06-20 2:02PM EDT31.000.180.000.000.00-106.25%
XLF250117P000320002024-06-20 2:02PM EDT32.000.210.000.000.00-106.25%
XLF250117P000330002024-06-20 2:02PM EDT33.000.250.000.000.00-106.25%
XLF250117P000340002024-06-20 2:02PM EDT34.000.300.000.000.00-106.25%
XLF250117P000350002024-06-20 2:03PM EDT35.000.380.000.000.00-206.25%
XLF250117P000360002024-06-18 12:50PM EDT36.000.480.000.000.00-47006.25%
XLF250117P000370002024-06-20 1:54PM EDT37.000.570.000.000.00-9103.13%
XLF250117P000380002024-06-17 3:25PM EDT38.000.780.000.000.00-7203.13%
XLF250117P000390002024-06-20 11:45AM EDT39.000.960.000.000.00-22501.56%
XLF250117P000400002024-06-20 11:33AM EDT40.001.210.000.000.00-10001.56%
XLF250117P000410002024-06-20 2:31PM EDT41.001.410.000.000.00-5600.39%
XLF250117P000420002024-06-20 3:06PM EDT42.001.840.000.000.00-58100.00%
XLF250117P000430002024-06-20 2:50PM EDT43.002.280.000.000.00-11,30000.00%
XLF250117P000440002024-06-20 10:00AM EDT44.003.150.000.000.00-22600.00%
XLF250117P000450002024-06-20 12:50PM EDT45.003.850.000.000.00-1900.00%
XLF250117P000460002024-05-31 10:15AM EDT46.005.000.000.000.00-400.00%
XLF250117P000500002024-03-21 10:37AM EDT50.008.087.2011.900.00-2749.59%
XLF250117P000550002023-03-17 10:59AM EDT55.0024.1521.2522.550.00-2099.54%