Deutsche Märkte schließen in 2 Stunden 32 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,23-0,11 (-0,34%)
Börsenschluss: 04:00PM EDT
32,52 +0,29 (+0,90%)
Vorbörslich: 08:57AM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220701C000280002022-06-27 2:25PM EDT28.004.200.000.000.00-14140.00%
XLF220701C000285002022-06-22 10:37AM EDT28.503.010.000.000.00-350.00%
XLF220701C000290002022-06-24 3:48PM EDT29.003.380.000.000.00-11130.00%
XLF220701C000295002022-06-23 3:47PM EDT29.501.820.000.000.00-35600.00%
XLF220701C000300002022-06-27 1:02PM EDT30.002.310.000.000.00-163320.00%
XLF220701C000305002022-06-27 1:45PM EDT30.501.700.000.000.00-33080.00%
XLF220701C000310002022-06-27 3:45PM EDT31.001.290.000.000.00-475160.00%
XLF220701C000315002022-06-27 3:39PM EDT31.500.840.000.000.00-519410.00%
XLF220701C000320002022-06-27 3:17PM EDT32.000.550.000.000.00-1,4601,8640.00%
XLF220701C000325002022-06-27 3:59PM EDT32.500.300.000.000.00-8,09514,9403.13%
XLF220701C000330002022-06-27 3:59PM EDT33.000.130.000.000.00-9148,5206.25%
XLF220701C000335002022-06-27 2:12PM EDT33.500.050.000.000.00-1633,38512.50%
XLF220701C000340002022-06-27 3:57PM EDT34.000.030.000.000.00-3,9454,18712.50%
XLF220701C000345002022-06-27 1:50PM EDT34.500.010.000.000.00-27790812.50%
XLF220701C000350002022-06-27 1:45PM EDT35.000.010.000.000.00-151,13125.00%
XLF220701C000355002022-06-21 9:51AM EDT35.500.020.000.000.00-276125.00%
XLF220701C000360002022-06-27 11:41AM EDT36.000.010.000.000.00-986425.00%
XLF220701C000365002022-06-21 10:18AM EDT36.500.020.000.000.00-21,04825.00%
XLF220701C000370002022-06-24 9:30AM EDT37.000.030.000.000.00-2463325.00%
XLF220701C000375002022-06-10 3:35PM EDT37.500.020.000.000.00-151425.00%
XLF220701C000380002022-06-17 9:45AM EDT38.000.010.000.000.00-214150.00%
XLF220701C000385002022-06-07 10:38AM EDT38.500.030.000.000.00-41350.00%
XLF220701C000390002022-05-31 11:24AM EDT39.000.040.000.000.00--150.00%
XLF220701C000460002022-05-18 10:54AM EDT46.000.080.000.050.00--1150.00%
XLF220701C000500002022-05-18 10:54AM EDT50.000.060.000.050.00--1179.69%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220701P000250002022-06-22 1:40PM EDT25.000.020.000.000.00-210650.00%
XLF220701P000260002022-06-23 10:18AM EDT26.000.020.000.000.00-26550.00%
XLF220701P000270002022-06-27 9:45AM EDT27.000.010.000.000.00-51,07650.00%
XLF220701P000280002022-06-24 10:44AM EDT28.000.010.000.000.00-79,17725.00%
XLF220701P000285002022-06-24 2:33PM EDT28.500.010.000.000.00-353225.00%
XLF220701P000290002022-06-27 12:25PM EDT29.000.010.000.000.00-669625.00%
XLF220701P000295002022-06-27 10:21AM EDT29.500.020.000.000.00-132,80025.00%
XLF220701P000300002022-06-27 3:54PM EDT30.000.030.000.000.00-546,30725.00%
XLF220701P000305002022-06-27 11:17AM EDT30.500.040.000.000.00-1749912.50%
XLF220701P000310002022-06-27 4:04PM EDT31.000.070.000.000.00-20066212.50%
XLF220701P000315002022-06-27 3:59PM EDT31.500.170.000.000.00-931,9606.25%
XLF220701P000320002022-06-27 3:55PM EDT32.000.340.000.000.00-3951,4333.13%
XLF220701P000325002022-06-27 3:53PM EDT32.500.600.000.000.00-5067,9640.00%
XLF220701P000330002022-06-27 3:03PM EDT33.000.980.000.000.00-44010.00%
XLF220701P000335002022-06-27 3:18PM EDT33.501.330.000.000.00-743,3600.00%
XLF220701P000340002022-06-27 11:15AM EDT34.001.750.000.000.00-43840.00%
XLF220701P000345002022-06-27 1:02PM EDT34.502.240.000.000.00-31750.00%
XLF220701P000350002022-06-27 10:38AM EDT35.002.850.000.000.00-1720.00%
XLF220701P000355002022-06-10 10:02AM EDT35.502.870.000.000.00-1120.00%
XLF220701P000360002022-06-24 3:49PM EDT36.003.650.000.000.00-510.00%
XLF220701P000365002022-06-01 11:51AM EDT36.502.300.000.000.00--10.00%
XLF220701P000370002022-06-07 10:42AM EDT37.002.230.000.000.00-98230.00%
XLF220701P000375002022-05-25 11:36AM EDT37.503.755.205.300.00--175.78%
XLF220701P000380002022-06-27 2:38PM EDT38.005.670.000.000.00-5100.00%
XLF220701P000385002022-06-27 2:38PM EDT38.506.230.000.000.00-510.00%
XLF220701P000390002022-06-14 3:44PM EDT39.007.850.000.000.00-100.00%
XLF220701P000395002022-06-21 3:01PM EDT39.508.050.000.000.00-200.00%
XLF220701P000400002022-06-27 2:10PM EDT40.007.800.000.000.00-550.00%
XLF220701P000410002022-06-27 2:10PM EDT41.008.850.000.000.00-500.00%
XLF220701P000420002022-06-22 10:32AM EDT42.0010.550.000.000.00--00.00%