Deutsche Märkte schließen in 7 Stunden 48 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,69-0,08 (-0,25%)
Börsenschluss: 04:00PM EDT
31,72 +0,03 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220715C000200002022-07-06 9:38AM EDT20.0011.700.000.000.00-1460.00%
XLF220715C000220002022-06-27 3:03PM EDT22.0010.150.000.000.00-400.00%
XLF220715C000230002022-07-06 9:51AM EDT23.008.600.000.000.00-300.00%
XLF220715C000240002022-07-01 2:29PM EDT24.007.750.000.000.00-500.00%
XLF220715C000250002022-06-17 11:16AM EDT25.005.980.000.000.00-100.00%
XLF220715C000260002022-06-30 12:54PM EDT26.005.650.000.000.00-1700.00%
XLF220715C000270002022-07-06 3:50PM EDT27.004.800.000.000.00-1200.00%
XLF220715C000280002022-06-24 10:43AM EDT28.004.150.000.000.00-4100.00%
XLF220715C000285002022-06-30 10:33AM EDT28.502.830.000.000.00-800.00%
XLF220715C000290002022-07-05 10:19AM EDT29.002.300.000.000.00-100.00%
XLF220715C000295002022-07-05 1:17PM EDT29.502.000.000.000.00-800.00%
XLF220715C000300002022-07-06 3:38PM EDT30.002.010.000.000.00-15600.00%
XLF220715C000305002022-07-06 3:59PM EDT30.501.420.000.000.00-6200.00%
XLF220715C000310002022-07-06 3:56PM EDT31.001.010.000.000.00-4,48800.00%
XLF220715C000315002022-07-06 3:33PM EDT31.500.800.000.000.00-29300.00%
XLF220715C000320002022-07-06 3:54PM EDT32.000.440.000.000.00-1,22601.56%
XLF220715C000325002022-07-06 3:50PM EDT32.500.270.000.000.00-35106.25%
XLF220715C000330002022-07-06 3:59PM EDT33.000.130.000.000.00-1,18506.25%
XLF220715C000335002022-07-06 1:45PM EDT33.500.060.000.000.00-213012.50%
XLF220715C000340002022-07-06 3:39PM EDT34.000.040.000.000.00-1,355012.50%
XLF220715C000345002022-07-05 3:52PM EDT34.500.020.000.000.00-36012.50%
XLF220715C000350002022-07-06 3:53PM EDT35.000.010.000.000.00-39012.50%
XLF220715C000355002022-06-27 2:19PM EDT35.500.030.000.000.00-4025.00%
XLF220715C000360002022-07-06 2:17PM EDT36.000.010.000.000.00-3025.00%
XLF220715C000365002022-06-21 11:12AM EDT36.500.020.000.000.00--025.00%
XLF220715C000370002022-07-06 3:17PM EDT37.000.010.000.000.00-10025.00%
XLF220715C000380002022-07-01 1:25PM EDT38.000.010.000.000.00-106025.00%
XLF220715C000390002022-07-01 3:55PM EDT39.000.010.000.000.00-80025.00%
XLF220715C000400002022-06-22 1:41PM EDT40.000.020.000.000.00-30025.00%
XLF220715C000410002022-06-22 1:41PM EDT41.000.010.000.000.00-30050.00%
XLF220715C000420002022-06-13 10:13AM EDT42.000.020.000.000.00-5050.00%
XLF220715C000430002022-06-16 9:45AM EDT43.000.020.000.000.00-1050.00%
XLF220715C000440002022-06-27 10:06AM EDT44.000.010.000.000.00-4050.00%
XLF220715C000450002022-04-18 11:27AM EDT45.000.030.000.060.00--0101.56%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220715P000200002022-05-16 12:10AM EDT20.000.040.000.000.00--050.00%
XLF220715P000210002022-06-03 9:37AM EDT21.000.010.004.150.00-38371.09%
XLF220715P000220002022-06-24 10:15AM EDT22.000.010.000.000.00-1050.00%
XLF220715P000230002022-06-23 2:02PM EDT23.000.010.000.000.00-4050.00%
XLF220715P000240002022-07-01 3:17PM EDT24.000.010.000.000.00-3050.00%
XLF220715P000250002022-07-06 10:28AM EDT25.000.020.000.000.00-7050.00%
XLF220715P000260002022-07-05 11:38AM EDT26.000.020.000.000.00-22025.00%
XLF220715P000270002022-07-06 3:39PM EDT27.000.030.000.000.00-21025.00%
XLF220715P000280002022-07-06 3:35PM EDT28.000.010.000.000.00-2,188025.00%
XLF220715P000285002022-07-01 1:39PM EDT28.500.060.000.000.00-3012.50%
XLF220715P000290002022-07-06 3:33PM EDT29.000.040.000.000.00-4,632012.50%
XLF220715P000295002022-07-06 2:15PM EDT29.500.090.000.000.00-759012.50%
XLF220715P000300002022-07-06 3:54PM EDT30.000.120.000.000.00-2,468012.50%
XLF220715P000305002022-07-06 3:53PM EDT30.500.190.000.000.00-72506.25%
XLF220715P000310002022-07-06 3:57PM EDT31.000.320.000.000.00-2,70203.13%
XLF220715P000315002022-07-06 3:47PM EDT31.500.430.000.000.00-7201.56%
XLF220715P000320002022-07-06 3:54PM EDT32.000.740.000.000.00-30000.00%
XLF220715P000325002022-07-06 3:36PM EDT32.500.870.000.000.00-2700.00%
XLF220715P000330002022-07-06 2:52PM EDT33.001.390.000.000.00-3700.00%
XLF220715P000335002022-07-06 3:51PM EDT33.501.760.000.000.00-600.00%
XLF220715P000340002022-07-06 12:08PM EDT34.002.540.000.000.00-600.00%
XLF220715P000345002022-07-06 2:15PM EDT34.502.930.000.000.00-100.00%
XLF220715P000350002022-07-06 3:35PM EDT35.003.110.000.000.00-500.00%
XLF220715P000360002022-07-05 12:02PM EDT36.004.800.000.000.00-200.00%
XLF220715P000365002022-06-30 3:42PM EDT36.505.100.000.000.00--00.00%
XLF220715P000370002022-07-05 3:44PM EDT37.005.300.000.000.00-1000.00%
XLF220715P000380002022-07-05 12:41PM EDT38.006.650.000.000.00-100.00%
XLF220715P000390002022-06-24 2:51PM EDT39.006.750.000.000.00-700.00%
XLF220715P000400002022-06-29 10:48AM EDT40.008.050.000.000.00-600.00%
XLF220715P000410002022-06-17 3:44PM EDT41.0010.140.000.000.00-2700.00%
XLF220715P000420002022-05-25 10:54AM EDT42.008.009.709.800.00-640.00%
XLF220715P000430002022-06-10 11:36AM EDT43.0010.570.000.000.00-100.00%
XLF220715P000440002022-05-27 10:16AM EDT44.008.8010.0014.000.00-10253.42%
XLF220715P000450002022-06-10 10:23AM EDT45.0012.500.000.000.00-100.00%
XLF220715P000460002022-06-30 3:15PM EDT46.0014.700.000.000.00-100.00%
XLF220715P000470002022-05-12 10:12AM EDT47.0013.9012.2017.000.00-580279.98%
XLF220715P000480002022-05-06 10:45AM EDT48.0013.6012.9013.600.00-8240.00%