Deutsche Märkte geschlossen

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,38-0,44 (-1,00%)
Ab 02:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240719C000450002024-07-18 10:54AM EDT2024-07-190.010.000.010.00-181,67226.56%
XLF240726C000450002024-07-18 1:06PM EDT2024-07-260.050.030.04-0.05-50.00%2390616.41%
XLF240802C000450002024-07-18 12:30PM EDT2024-08-020.120.100.12-0.04-25.00%133516.80%
XLF240809C000450002024-07-18 9:54AM EDT2024-08-090.190.150.16-0.06-24.00%6013215.53%
XLF240816C000450002024-07-18 2:15PM EDT2024-08-160.220.220.23-0.10-30.30%6,04057,70015.63%
XLF240823C000450002024-07-18 10:45AM EDT2024-08-230.470.280.32+0.07+17.50%213616.21%
XLF240830C000450002024-07-18 2:15PM EDT2024-08-300.360.330.38-0.09-16.98%45416.11%
XLF240920C000450002024-07-18 1:54PM EDT2024-09-200.610.540.55-0.10-14.08%41522,88715.97%
XLF240930C000450002024-07-18 2:12PM EDT2024-09-300.600.580.61-0.14-18.92%271,37215.72%
XLF241018C000450002024-07-18 1:57PM EDT2024-10-180.810.760.77-0.11-11.96%253,45316.16%
XLF241115C000450002024-07-18 11:55AM EDT2024-11-151.211.111.13-0.07-5.47%2,65722,78917.99%
XLF241220C000450002024-07-18 2:02PM EDT2024-12-201.461.411.42-0.14-8.75%48016,22718.51%
XLF241231C000450002024-07-18 12:20PM EDT2024-12-311.531.421.46+0.16+11.68%312318.24%
XLF250117C000450002024-07-18 2:07PM EDT2025-01-171.591.541.57-0.18-10.17%7,21455,32918.30%
XLF250321C000450002024-07-17 1:24PM EDT2025-03-212.182.032.130.00-114,38619.79%
XLF250331C000450002024-07-16 10:38AM EDT2025-03-311.982.082.180.00-13019.75%
XLF250620C000450002024-07-18 10:28AM EDT2025-06-203.102.692.78+0.21+7.27%13,62120.84%
XLF250630C000450002024-07-12 11:55AM EDT2025-06-302.102.552.820.00-11120.78%
XLF251017C000450002024-07-18 2:03PM EDT2025-10-173.503.353.50+0.05+1.45%22,66621.64%
XLF251219C000450002024-06-24 3:29PM EDT2025-12-192.963.003.950.00-1,0001,30922.47%
XLF260116C000450002024-07-16 3:54PM EDT2026-01-163.972.464.10+0.01+0.25%102,23322.60%
XLF261218C000450002024-07-18 1:29PM EDT2026-12-185.603.155.55+1.10+24.44%1335923.18%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240719P000450002024-07-18 10:25AM EDT2024-07-190.971.481.65-0.54-35.76%5732.81%
XLF240802P000450002024-07-18 12:20PM EDT2024-08-021.461.581.64+0.10+7.35%22210.55%
XLF240816P000450002024-07-18 2:03PM EDT2024-08-161.591.621.67+0.21+15.22%341179.57%
XLF240823P000450002024-07-17 1:16PM EDT2024-08-231.501.651.730.00-5510.74%
XLF240830P000450002024-07-17 10:27AM EDT2024-08-301.501.301.36+0.02+1.35%--0.00%
XLF240920P000450002024-07-17 12:31PM EDT2024-09-201.521.741.800.00-8109.67%
XLF240930P000450002024-07-18 11:29AM EDT2024-09-301.581.801.87-0.04-2.47%71810.23%
XLF241018P000450002024-07-18 10:37AM EDT2024-10-181.571.901.96-0.33-17.37%665010.52%
XLF241115P000450002024-07-18 12:52PM EDT2024-11-151.992.082.13-0.01-0.50%84311.26%
XLF241220P000450002024-07-18 11:27AM EDT2024-12-201.992.202.26-0.09-4.33%20016211.23%
XLF241231P000450002024-07-18 10:33AM EDT2024-12-312.132.232.29-0.07-3.18%43511.13%
XLF250117P000450002024-07-18 11:17AM EDT2025-01-172.082.302.44-0.02-0.95%18917311.94%
XLF250321P000450002024-07-18 1:08PM EDT2025-03-212.442.522.59-1.56-39.00%4331,24711.44%
XLF250620P000450002024-07-18 12:22PM EDT2025-06-202.792.782.92+0.13+4.89%4461,73611.85%
XLF251017P000450002024-07-16 2:16PM EDT2025-10-173.183.103.300.00-719512.21%
XLF251219P000450002024-05-10 11:29AM EDT2025-12-194.302.945.050.00-3922719.98%
XLF260116P000450002024-07-16 10:51AM EDT2026-01-163.303.353.500.00-8531112.12%
XLF261218P000450002024-07-16 11:54AM EDT2026-12-183.902.844.100.00-31411.80%