Deutsche Märkte öffnen in 6 Stunden 59 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,88+0,43 (+1,37%)
Börsenschluss: 04:00PM EDT
31,94 +0,06 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230120C000130002022-06-10 3:34PM EDT13.0019.6516.6021.100.00-211143.46%
XLF230120C000140002022-05-16 12:45PM EDT14.0019.2515.1020.000.00-23131.06%
XLF230120C000150002022-06-17 12:27PM EDT15.0015.9414.5019.000.00-20191122.17%
XLF230120C000160002022-04-12 1:45PM EDT16.0021.5415.7018.550.00-2392.77%
XLF230120C000170002022-04-14 4:00PM EDT17.0019.6016.1517.200.00-258799.17%
XLF230120C000180002022-05-12 3:43PM EDT18.0015.0512.3516.950.00-1668.21%
XLF230120C000190002022-05-10 2:47PM EDT19.0014.8513.5016.150.00-1488.92%
XLF230120C000200002022-06-22 11:06AM EDT20.0011.759.8014.200.00-670889.58%
XLF230120C000210002022-06-24 3:25PM EDT21.0011.709.4512.900.00-123478.08%
XLF230120C000220002022-06-03 12:57PM EDT22.0013.258.0012.300.00-120278.91%
XLF230120C000230002022-06-08 3:21PM EDT23.0011.927.3511.500.00-242076.15%
XLF230120C000240002022-06-28 3:22PM EDT24.008.588.258.600.00-341539.65%
XLF230120C000250002022-06-29 11:35AM EDT25.007.635.808.100.00-315,93144.12%
XLF230120C000260002022-06-10 10:01AM EDT26.007.606.307.250.00-249841.90%
XLF230120C000270002022-06-29 10:16AM EDT27.005.905.856.250.00-541,38637.40%
XLF230120C000280002022-06-28 2:23PM EDT28.005.254.055.650.00-111,51038.06%
XLF230120C000290002022-06-24 1:34PM EDT29.004.752.394.600.00-121,46032.69%
XLF230120C000300002022-07-01 1:34PM EDT30.003.553.553.85+0.15+4.41%50213,77830.74%
XLF230120C000310002022-07-01 3:13PM EDT31.003.052.983.20-0.15-4.69%11,81529.47%
XLF230120C000320002022-07-01 4:00PM EDT32.002.452.442.52+0.26+11.87%51314,63627.32%
XLF230120C000330002022-06-30 10:00AM EDT33.001.521.882.060.00-66,99726.93%
XLF230120C000340002022-07-01 3:45PM EDT34.001.511.461.58+0.27+21.77%5818,69125.66%
XLF230120C000350002022-07-01 3:36PM EDT35.001.121.081.19+0.19+20.43%4123,70124.68%
XLF230120C000360002022-07-01 12:49PM EDT36.000.690.720.83+0.01+1.47%2119,70823.29%
XLF230120C000370002022-07-01 3:20PM EDT37.000.560.480.58+0.01+1.82%5316,80022.46%
XLF230120C000380002022-07-01 12:43PM EDT38.000.320.310.430.00-530,02422.36%
XLF230120C000390002022-07-01 3:22PM EDT39.000.250.210.30+0.01+4.17%642,43922.00%
XLF230120C000400002022-07-01 3:56PM EDT40.000.170.140.20+0.02+13.33%26161,65421.53%
XLF230120C000450002022-07-01 3:56PM EDT45.000.040.030.04+0.01+33.33%45279,34722.07%
XLF230120C000500002022-07-01 9:45AM EDT50.000.020.010.04+0.01+100.00%1022,47127.54%
XLF230120C000550002022-07-01 11:27AM EDT55.000.010.010.030.00-149,30431.25%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230120P000130002022-07-01 10:18AM EDT13.000.060.030.26+0.01+20.00%263,66867.38%
XLF230120P000140002022-06-21 11:06AM EDT14.000.080.040.170.00-1127658.98%
XLF230120P000150002022-06-21 12:04PM EDT15.000.110.060.110.00-219,80052.54%
XLF230120P000160002022-05-27 11:51AM EDT16.000.080.080.140.00-404,20450.68%
XLF230120P000170002022-06-10 2:48PM EDT17.000.150.110.190.00-355,27551.86%
XLF230120P000180002022-06-30 4:02PM EDT18.000.200.150.190.00-19,76447.85%
XLF230120P000190002022-06-30 11:51AM EDT19.000.230.190.240.00-1,50013,97946.19%
XLF230120P000200002022-07-01 3:07PM EDT20.000.260.240.270.00-2011,54243.56%
XLF230120P000210002022-07-01 3:15PM EDT21.000.310.290.33-0.02-6.06%1237,36241.85%
XLF230120P000220002022-07-01 11:02AM EDT22.000.410.350.41-0.01-2.38%1488,30840.43%
XLF230120P000230002022-06-17 10:36AM EDT23.000.650.420.490.00-264,11538.62%
XLF230120P000240002022-06-29 2:21PM EDT24.000.520.510.610.00-219,40937.45%
XLF230120P000250002022-07-01 12:36PM EDT25.000.710.640.72-0.05-6.58%2724,08135.65%
XLF230120P000260002022-06-30 2:52PM EDT26.000.870.780.860.00-3228,25634.06%
XLF230120P000270002022-06-24 3:15PM EDT27.000.920.951.040.00-43027,17732.72%
XLF230120P000280002022-06-28 1:02PM EDT28.001.031.151.240.00-2,00027,63731.23%
XLF230120P000290002022-07-01 10:25AM EDT29.001.591.381.48+0.27+20.45%1220,55629.79%
XLF230120P000300002022-07-01 3:38PM EDT30.001.691.681.77-0.11-6.11%51173,98428.49%
XLF230120P000310002022-06-29 1:27PM EDT31.002.112.012.120.00-216,07027.30%
XLF230120P000320002022-07-01 4:00PM EDT32.002.442.402.48-0.12-4.69%51742,40425.64%
XLF230120P000330002022-07-01 3:46PM EDT33.002.902.892.96-0.25-7.94%2,51834,12824.60%
XLF230120P000340002022-07-01 2:09PM EDT34.003.603.353.60-0.45-11.11%70023,29224.59%
XLF230120P000350002022-07-01 12:15PM EDT35.004.404.004.150.00-23666,98322.83%
XLF230120P000360002022-07-01 9:46AM EDT36.004.902.876.20+0.45+10.11%138,70637.89%
XLF230120P000370002022-07-01 9:47AM EDT37.005.653.505.95-0.50-8.13%384,86025.95%
XLF230120P000380002022-06-23 1:51PM EDT38.007.304.556.600.00-2,44550,06323.24%
XLF230120P000390002022-06-28 9:32AM EDT39.006.405.209.100.00-324,78945.26%
XLF230120P000400002022-06-30 12:26PM EDT40.008.406.059.800.00-233,63544.17%
XLF230120P000450002022-06-29 10:56AM EDT45.0013.1011.0015.500.00-155763.55%
XLF230120P000500002022-06-22 10:38AM EDT50.0018.5016.0520.400.00-214971.44%
XLF230120P000550002022-06-14 9:43AM EDT55.0023.3520.9525.500.00-1380.44%