Deutsche Märkte öffnen in 5 Stunden 45 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:36.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621C000360002024-06-18 1:06PM EDT2024-06-215.215.005.50+0.36+7.42%139,061123.05%
XLF240628C000360002024-06-13 3:40PM EDT2024-06-284.834.206.300.00-31533115.82%
XLF240719C000360002024-06-07 12:06PM EDT2024-07-195.684.256.350.00-156267.19%
XLF240816C000360002024-06-12 3:09PM EDT2024-08-165.294.456.600.00-5020353.76%
XLF240920C000360002024-06-14 1:41PM EDT2024-09-205.185.656.850.00-516,56746.46%
XLF240930C000360002024-05-17 12:10PM EDT2024-09-306.964.205.750.00-19726.42%
XLF241018C000360002024-06-17 1:45PM EDT2024-10-185.455.706.000.00-132828.59%
XLF241115C000360002024-06-11 12:26PM EDT2024-11-155.655.007.200.00-135940.94%
XLF241220C000360002024-06-13 12:56PM EDT2024-12-205.814.156.500.00-16929.22%
XLF241231C000360002024-05-10 12:21PM EDT2024-12-317.175.607.000.00-1433.74%
XLF250117C000360002024-06-17 3:52PM EDT2025-01-176.226.308.000.00-148,88842.04%
XLF250321C000360002024-06-03 12:18PM EDT2025-03-216.696.607.100.00-101229.31%
XLF250620C000360002024-05-06 12:45PM EDT2025-06-207.506.058.650.00-36,37836.66%
XLF251017C000360002023-12-21 10:51AM EDT2025-10-175.554.807.350.00-118623.71%
XLF251219C000360002024-04-22 3:11PM EDT2025-12-198.600.000.000.00-100.00%
XLF260116C000360002024-05-14 9:52AM EDT2026-01-169.086.8010.400.00-5523138.98%
XLF261218C000360002024-06-11 9:43AM EDT2026-12-189.407.5511.500.00-12,27035.83%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621P000360002024-06-18 1:04PM EDT2024-06-210.010.000.010.00-553,02662.50%
XLF240628P000360002024-06-17 3:15PM EDT2024-06-280.020.000.020.00-1669640.63%
XLF240705P000360002024-06-13 11:18AM EDT2024-07-050.030.000.690.00-106258.50%
XLF240719P000360002024-06-17 2:47PM EDT2024-07-190.050.010.200.00-12,71236.91%
XLF240726P000360002024-06-18 12:35PM EDT2024-07-260.050.000.270.00-18019136.23%
XLF240816P000360002024-06-18 2:53PM EDT2024-08-160.090.070.15-0.03-25.00%51,43524.81%
XLF240920P000360002024-06-17 2:47PM EDT2024-09-200.170.030.370.00-944,99225.44%
XLF240930P000360002024-06-17 3:55PM EDT2024-09-300.200.000.410.00-58925.03%
XLF241018P000360002024-06-18 2:46PM EDT2024-10-180.230.200.44-0.03-11.54%4918,19423.68%
XLF241115P000360002024-06-17 1:56PM EDT2024-11-150.340.281.240.00-5107,68132.59%
XLF241220P000360002024-06-18 2:02PM EDT2024-12-200.410.150.64-0.06-12.77%2981522.05%
XLF241231P000360002024-05-29 4:13PM EDT2024-12-310.640.210.520.00-506819.83%
XLF250117P000360002024-06-18 12:50PM EDT2025-01-170.480.261.65-0.02-4.00%47079,27231.59%
XLF250321P000360002024-06-11 3:51PM EDT2025-03-210.680.400.870.00-4,1204,13420.46%
XLF250331P000360002024-06-11 1:21PM EDT2025-03-310.760.451.090.00-12422.22%
XLF250620P000360002024-06-13 11:36AM EDT2025-06-200.970.621.700.00-26,06824.45%
XLF251017P000360002024-06-10 1:11PM EDT2025-10-171.190.901.590.00-325420.52%
XLF251219P000360002024-03-13 12:33PM EDT2025-12-191.571.642.360.00-532924.01%
XLF260116P000360002024-05-20 2:22PM EDT2026-01-161.311.082.580.00-117624.70%
XLF261218P000360002024-06-14 10:23AM EDT2026-12-181.960.002.850.00-12,25520.87%