Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,65+0,09 (+0,26%)
Ab 03:25PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000240002022-07-27 9:33AM EST24.009.3511.3511.500.00--80.00%
XLF230331C000250002022-08-05 11:22AM EST25.009.2510.4010.550.00--5040.00%
XLF230331C000260002022-08-05 12:52PM EST26.008.459.509.650.00--80.00%
XLF230331C000270002022-08-05 12:46PM EST27.007.608.658.750.00--1720.00%
XLF230331C000280002022-08-11 9:02AM EST28.007.957.807.90+1.15+16.91%2130.00%
XLF230331C000290002022-07-27 10:57AM EST29.005.256.957.050.00--120.00%
XLF230331C000300002022-08-05 1:12PM EST30.005.136.106.250.00--350.00%
XLF230331C000310002022-07-21 2:19PM EST31.003.955.355.450.00--30.00%
XLF230331C000320002022-08-11 11:46AM EST32.004.654.604.70+0.90+24.00%101319.43%
XLF230331C000330002022-08-05 11:18AM EST33.003.053.904.000.00--7727.30%
XLF230331C000340002022-08-11 1:32PM EST34.003.303.253.30+0.76+29.92%3811329.00%
XLF230331C000350002022-08-11 9:05AM EST35.002.742.632.70+0.74+37.00%516730.47%
XLF230331C000360002022-08-10 2:36PM EST36.001.922.122.16+0.59+44.36%324131.15%
XLF230331C000370002022-08-11 1:16PM EST37.001.691.631.68+0.70+70.71%3923231.30%
XLF230331C000380002022-08-11 9:13AM EST38.001.291.251.29+0.46+55.42%1236131.54%
XLF230331C000390002022-08-10 8:42AM EST39.000.750.920.96+0.22+41.51%21154531.47%
XLF230331C000400002022-08-08 8:45AM EST40.000.400.660.700.00--1831.40%
XLF230331C000410002022-08-08 1:42PM EST41.000.280.450.500.00--22231.35%
XLF230331C000420002022-08-10 8:30AM EST42.000.250.300.35+0.13+108.33%21021331.25%
XLF230331C000430002022-08-01 10:40AM EST43.000.120.180.240.00--2531.20%
XLF230331C000440002022-08-08 10:57AM EST44.000.080.110.160.00-1607731.06%
XLF230331C000450002022-08-11 1:28PM EST45.000.090.070.11+0.04+80.00%801631.25%
XLF230331C000460002022-08-05 12:53PM EST46.000.040.000.150.00--036.13%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000240002022-07-01 2:25PM EST24.000.690.390.430.00--979.69%
XLF230331P000250002022-08-05 10:25AM EST25.000.530.390.430.00--4173.54%
XLF230331P000260002022-07-14 9:17AM EST26.001.190.480.510.00--57871.29%
XLF230331P000270002022-08-04 2:22PM EST27.000.780.570.610.00--3268.90%
XLF230331P000280002022-08-01 9:05AM EST28.000.950.690.730.00--12266.85%
XLF230331P000290002022-07-26 12:42PM EST29.001.440.830.870.00--23464.80%
XLF230331P000300002022-08-04 1:41PM EST30.001.351.001.030.00-51,49262.84%
XLF230331P000310002022-08-01 9:51AM EST31.001.601.201.230.00--96361.13%
XLF230331P000320002022-08-04 2:03PM EST32.001.941.431.470.00--20159.50%
XLF230331P000330002022-08-08 9:40AM EST33.002.091.711.750.00--5958.11%
XLF230331P000340002022-08-10 9:34AM EST34.002.172.032.08-0.41-15.89%524656.79%
XLF230331P000350002022-07-21 12:16PM EST35.003.652.432.470.00--18956.01%
XLF230331P000380002022-08-10 10:03AM EST38.004.204.004.10-0.50-10.64%319655.81%
XLF230331P000400002022-08-05 8:35AM EST40.006.805.405.550.00--858.01%