Deutsche Märkte öffnen in 42 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,56+0,49 (+1,36%)
Börsenschluss: 04:00PM EST
36,49 -0,07 (-0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230317C000160002022-07-13 1:01PM EST16.0015.4518.9519.050.00--20.00%
XLF230317C000170002022-07-27 1:46PM EST17.0015.9318.0018.100.00--30.00%
XLF230317C000190002022-07-22 12:32PM EST19.0013.8016.0516.150.00--100.00%
XLF230317C000200002022-07-20 10:36AM EST20.0012.9515.1015.200.00--120.00%
XLF230317C000210002022-08-01 11:01AM EST21.0012.6514.1014.250.00--150.00%
XLF230317C000220002022-07-27 1:46PM EST22.0011.2813.2013.350.00--30.00%
XLF230317C000240002022-07-18 8:40AM EST24.009.0011.3511.450.00--20.00%
XLF230317C000250002022-08-11 9:23AM EST25.0010.6210.4010.55+1.57+17.35%153660.00%
XLF230317C000270002022-08-04 1:11PM EST27.007.308.658.750.00--1780.00%
XLF230317C000280002022-07-12 12:05PM EST28.005.587.457.550.00--3280.00%
XLF230317C000290002022-08-01 12:30PM EST29.005.606.907.000.00--1060.00%
XLF230317C000300002022-08-11 9:02AM EST30.006.256.106.20+1.12+21.83%156230.00%
XLF230317C000310002022-08-09 10:05AM EST31.004.405.305.400.00-24450.00%
XLF230317C000320002022-08-08 1:06PM EST32.003.704.554.650.00--80025.39%
XLF230317C000330002022-08-11 10:08AM EST33.003.883.853.95+0.68+21.25%18,41732.23%
XLF230317C000340002022-08-11 9:28AM EST34.003.303.203.30+0.85+34.69%42,63034.96%
XLF230317C000350002022-08-10 2:56PM EST35.002.332.602.65+0.39+20.10%706,65935.16%
XLF230317C000360002022-08-11 1:24PM EST36.002.092.062.10+0.59+39.33%81,44835.55%
XLF230317C000370002022-08-10 2:46PM EST37.001.411.591.62+0.34+31.78%531,07835.57%
XLF230317C000380002022-08-11 9:39AM EST38.001.231.191.21+0.51+70.83%4083135.28%
XLF230317C000390002022-08-11 8:57AM EST39.000.860.860.88+0.36+72.00%1311434.96%
XLF230317C000400002022-08-11 12:39PM EST40.000.610.600.62+0.25+69.44%1101,93034.62%
XLF230317C000410002022-08-11 9:13AM EST41.000.420.410.43+0.18+75.00%162534.42%
XLF230317C000420002022-08-11 8:35AM EST42.000.270.270.29+0.20+285.71%22,27834.23%
XLF230317C000430002022-08-11 1:24PM EST43.000.180.170.19+0.08+80.00%32733.99%
XLF230317C000440002022-08-09 10:37AM EST44.000.070.100.130.00-33630534.38%
XLF230317C000450002022-08-11 1:08PM EST45.000.080.070.10+0.03+60.00%8051535.55%
XLF230317C000490002022-07-13 2:16PM EST49.000.030.000.100.00--2146.48%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230317P000160002022-08-11 11:39AM EST16.000.050.030.07+0.05-8014108.98%
XLF230317P000180002022-08-05 12:57PM EST18.000.120.000.170.00--26102.73%
XLF230317P000190002022-08-10 11:52AM EST19.000.120.000.19-0.08-40.00%11397.27%
XLF230317P000200002022-08-11 12:21PM EST20.000.150.120.14-0.03-16.67%14995.70%
XLF230317P000210002022-08-11 9:34AM EST21.000.170.140.21-0.03-15.00%2794.14%
XLF230317P000220002022-08-03 9:54AM EST22.000.270.060.300.00-51,58187.89%
XLF230317P000240002022-07-29 9:12AM EST24.000.410.300.320.00--19784.77%
XLF230317P000250002022-08-08 2:37PM EST25.000.450.360.390.00-111,90681.84%
XLF230317P000260002022-08-05 1:57PM EST26.000.580.440.460.00--1,05579.00%
XLF230317P000270002022-08-10 1:43PM EST27.000.580.530.55-0.13-18.31%-72476.37%
XLF230317P000280002022-08-05 10:23AM EST28.000.840.640.660.00--2,48373.83%
XLF230317P000290002022-08-08 11:58AM EST29.000.980.770.800.00--1,76171.58%
XLF230317P000300002022-08-11 12:02PM EST30.000.930.930.96-0.25-21.19%103,76069.34%
XLF230317P000310002022-08-11 11:06AM EST31.001.141.121.15-0.27-19.15%13,05267.29%
XLF230317P000320002022-08-11 10:52AM EST32.001.361.341.38-0.33-19.53%815,00265.33%
XLF230317P000330002022-08-09 12:42PM EST33.002.041.621.660.00-269,22063.82%
XLF230317P000340002022-08-11 1:35PM EST34.001.981.961.99-0.42-17.50%12,35962.65%
XLF230317P000350002022-08-11 9:36AM EST35.002.242.332.38-0.70-23.81%115,75161.43%
XLF230317P000360002022-08-11 10:45AM EST36.002.792.792.82-1.16-29.37%227560.64%
XLF230317P000370002022-08-10 1:04PM EST37.003.503.303.40+3.50--26060.79%
XLF230317P000380002022-08-02 2:05PM EST38.005.203.904.000.00-117360.99%
XLF230317P000390002022-08-10 9:59AM EST39.004.904.604.70-1.65-25.19%5318762.26%
XLF230317P000400002022-08-04 11:46AM EST40.006.705.355.450.00--1,03963.72%
XLF230317P000410002022-08-08 11:09AM EST41.007.356.206.300.00-26466.55%
XLF230317P000420002022-08-08 1:06PM EST42.008.357.157.200.00-44270.46%
XLF230317P000430002022-08-09 12:40PM EST43.009.308.058.150.00-24973.97%
XLF230317P000440002022-08-02 11:00AM EST44.0010.659.059.150.00-2478.81%
XLF230317P000450002022-08-01 12:46PM EST45.0011.8010.0510.150.00--583.40%
XLF230317P000500002022-08-09 3:14PM EST50.0016.2015.0015.100.00-4040102.34%
XLF230317P000550002022-08-08 10:16AM EST55.0021.1020.0020.100.00--2119.09%