Deutsche Märkte öffnen in 5 Stunden 46 Minuten

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,27+0,26 (+0,63%)
Börsenschluss: 04:00PM EDT
41,28 +0,01 (+0,02%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621C000350002024-06-18 11:40AM EDT2024-06-216.175.207.25+0.33+5.65%50741,533231.45%
XLF240628C000350002024-06-13 9:30AM EDT2024-06-285.995.256.950.00-1472109.57%
XLF240719C000350002024-06-17 1:14PM EDT2024-07-195.865.057.350.00-148575.05%
XLF240816C000350002024-06-14 12:14PM EDT2024-08-165.896.356.600.00-10316435.35%
XLF240920C000350002024-06-18 11:40AM EDT2024-09-206.655.657.80-0.15-2.21%17,23250.59%
XLF240930C000350002024-06-07 11:37AM EDT2024-09-306.985.657.400.00-634141.77%
XLF241018C000350002024-06-03 12:18PM EDT2024-10-186.735.657.900.00-12745.80%
XLF241115C000350002024-06-14 11:32AM EDT2024-11-156.505.908.150.00-77544.41%
XLF241220C000350002024-05-29 12:18PM EDT2024-12-206.986.158.500.00-2510243.81%
XLF241231C000350002024-05-07 11:08AM EDT2024-12-317.586.0010.000.00--157.79%
XLF250117C000350002024-06-14 11:14AM EDT2025-01-176.746.207.550.00-926,99330.88%
XLF250321C000350002024-06-17 11:45AM EDT2025-03-217.206.658.900.00-519839.36%
XLF250620C000350002024-06-04 11:56AM EDT2025-06-208.157.1010.150.00-25,69243.31%
XLF251017C000350002023-12-05 11:43AM EDT2025-10-175.256.706.850.00-2214.80%
XLF251219C000350002024-05-13 11:49AM EDT2025-12-199.818.259.250.00-312,90730.03%
XLF260116C000350002024-05-13 3:31PM EDT2026-01-169.806.8511.150.00-552440.27%
XLF261218C000350002024-06-05 12:42PM EDT2026-12-1810.058.5012.300.00-210,03037.22%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621P000350002024-06-13 2:31PM EDT2024-06-210.010.000.010.00-253,92171.88%
XLF240628P000350002024-06-18 9:33AM EDT2024-06-280.010.000.47-0.01-50.00%12140178.13%
XLF240712P000350002024-05-31 1:10PM EDT2024-07-120.050.000.240.00-2009550.68%
XLF240719P000350002024-06-18 12:39PM EDT2024-07-190.040.010.04-0.01-20.00%2216,44530.27%
XLF240726P000350002024-06-18 12:39PM EDT2024-07-260.040.000.09-0.02-33.33%31621231.84%
XLF240816P000350002024-06-12 3:55PM EDT2024-08-160.070.060.140.00-63,37828.22%
XLF240920P000350002024-06-18 12:19PM EDT2024-09-200.130.010.18-0.01-7.14%32106,84323.73%
XLF240930P000350002024-06-18 3:59PM EDT2024-09-300.140.010.88-0.07-33.33%506237.60%
XLF241018P000350002024-06-17 10:18AM EDT2024-10-180.200.120.390.00-1313625.93%
XLF241115P000350002024-06-18 1:06PM EDT2024-11-150.250.040.85-0.03-10.71%37728,85730.86%
XLF241220P000350002024-06-14 11:16AM EDT2024-12-200.370.190.550.00-1,5692,57423.58%
XLF241231P000350002024-06-13 1:15PM EDT2024-12-310.390.120.580.00-211,16523.37%
XLF250117P000350002024-06-18 2:15PM EDT2025-01-170.390.200.470.00-54082,77920.85%
XLF250321P000350002024-06-12 9:47AM EDT2025-03-210.540.291.260.00-214,38726.95%
XLF250331P000350002024-05-17 10:09AM EDT2025-03-310.550.002.240.00-1035.34%
XLF250620P000350002024-06-17 4:02PM EDT2025-06-200.740.500.750.00-5595,71718.79%
XLF251017P000350002024-03-21 2:35PM EDT2025-10-171.091.181.620.00-15722.90%
XLF251219P000350002024-05-23 12:35PM EDT2025-12-191.450.861.360.00-515,30019.80%
XLF260116P000350002024-06-18 3:48PM EDT2026-01-161.170.092.00-0.05-4.10%1377,15923.41%
XLF261218P000350002024-05-03 4:12PM EDT2026-12-180.220.005.000.00-3,0005,02932.59%