Deutsche Märkte öffnen in 55 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
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616C000160002023-01-31 2:07PM EST16.0020.460.000.000.00-700.00%
XLF230616C000180002022-12-22 12:27PM EST18.0015.7017.2017.850.00--30.00%
XLF230616C000190002023-01-05 11:43AM EST19.0015.830.000.000.00-2000.00%
XLF230616C000200002023-01-31 2:07PM EST20.0016.580.000.000.00-700.00%
XLF230616C000210002022-10-27 1:34PM EST21.0013.0015.3517.200.00--075.98%
XLF230616C000220002022-12-05 3:32PM EST22.0013.3013.1013.500.00--1200.00%
XLF230616C000230002022-10-21 10:39AM EST23.009.4512.6513.050.00-1001000.00%
XLF230616C000240002022-12-27 10:27AM EST24.0010.6512.2512.900.00--649.81%
XLF230616C000250002023-01-26 11:22AM EST25.0011.300.000.000.00-300.00%
XLF230616C000260002023-01-27 11:31AM EST26.0010.700.000.000.00-1200.00%
XLF230616C000270002023-01-25 10:59AM EST27.009.100.000.000.00-5300.00%
XLF230616C000280002023-01-27 1:06PM EST28.008.850.000.000.00-3100.00%
XLF230616C000290002023-01-31 4:12PM EST29.008.100.000.000.00-2400.00%
XLF230616C000300002023-01-31 2:31PM EST30.007.000.000.000.00-300.00%
XLF230616C000310002023-01-30 3:07PM EST31.005.900.000.000.00-82700.00%
XLF230616C000320002023-01-31 2:15PM EST32.005.200.000.000.00-1300.00%
XLF230616C000330002023-01-30 11:38AM EST33.004.290.000.000.00-10800.00%
XLF230616C000340002023-01-31 11:42AM EST34.003.350.000.000.00-2600.00%
XLF230616C000350002023-01-31 3:50PM EST35.002.890.000.000.00-1200.00%
XLF230616C000360002023-01-31 3:50PM EST36.002.190.000.000.00-2,05000.00%
XLF230616C000370002023-01-31 3:58PM EST37.001.610.000.000.00-58900.78%
XLF230616C000380002023-01-31 3:51PM EST38.001.060.000.000.00-5101.56%
XLF230616C000390002023-01-31 3:50PM EST39.000.650.000.000.00-6403.13%
XLF230616C000400002023-01-31 3:45PM EST40.000.350.000.000.00-503.13%
XLF230616C000410002023-01-31 3:41PM EST41.000.170.000.000.00-2,00106.25%
XLF230616C000420002023-01-31 10:06AM EST42.000.070.000.000.00-1906.25%
XLF230616C000430002023-01-31 9:50AM EST43.000.030.000.000.00-3306.25%
XLF230616C000440002023-01-19 3:02PM EST44.000.020.000.000.00-17906.25%
XLF230616C000450002023-01-30 3:23PM EST45.000.010.000.000.00-11506.25%
XLF230616C000460002023-01-30 11:06AM EST46.000.010.000.000.00-7506.25%
XLF230616C000470002022-12-29 3:59PM EST47.000.020.000.020.00-11,93718.36%
XLF230616C000480002022-11-14 11:57AM EST48.000.060.000.020.00-3991,35119.53%
XLF230616C000490002022-10-04 9:29AM EST49.000.020.000.070.00-132325.10%
XLF230616C000500002023-01-04 10:56AM EST50.000.010.000.000.00-1012.50%
XLF230616C000550002023-01-11 2:54PM EST55.000.010.000.000.00-100012.50%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616P000160002023-01-23 10:11AM EST16.000.020.000.000.00-5025.00%
XLF230616P000170002023-01-26 9:35AM EST17.000.020.000.000.00-3025.00%
XLF230616P000180002023-01-31 4:00PM EST18.000.020.000.000.00-5025.00%
XLF230616P000190002023-01-03 10:00AM EST19.000.050.000.000.00-200025.00%
XLF230616P000200002023-01-27 4:03PM EST20.000.020.000.000.00-335025.00%
XLF230616P000210002023-01-10 9:52AM EST21.000.060.000.000.00-179025.00%
XLF230616P000220002023-01-31 3:50PM EST22.000.040.000.000.00-11025.00%
XLF230616P000230002023-01-20 11:09AM EST23.000.070.000.000.00-1012.50%
XLF230616P000240002023-01-31 9:35AM EST24.000.070.000.000.00-11012.50%
XLF230616P000250002023-01-26 2:45PM EST25.000.080.000.000.00-119012.50%
XLF230616P000260002023-01-31 11:41AM EST26.000.110.000.000.00-19012.50%
XLF230616P000270002023-01-31 10:13AM EST27.000.140.000.000.00-11012.50%
XLF230616P000280002023-01-31 11:23AM EST28.000.170.000.000.00-22012.50%
XLF230616P000290002023-01-30 3:36PM EST29.000.230.000.000.00-28012.50%
XLF230616P000300002023-01-31 2:46PM EST30.000.260.000.000.00-1106.25%
XLF230616P000310002023-01-31 12:42PM EST31.000.360.000.000.00-2006.25%
XLF230616P000320002023-01-31 3:27PM EST32.000.470.000.000.00-2106.25%
XLF230616P000330002023-01-31 3:14PM EST33.000.600.000.000.00-53403.13%
XLF230616P000340002023-01-31 3:58PM EST34.000.750.000.000.00-29703.13%
XLF230616P000350002023-01-31 2:59PM EST35.001.010.000.000.00-5,30001.56%
XLF230616P000360002023-01-31 3:58PM EST36.001.280.000.000.00-2,72700.78%
XLF230616P000370002023-01-31 3:54PM EST37.001.670.000.000.00-7000.00%
XLF230616P000380002023-01-30 11:49AM EST38.002.360.000.000.00-8200.00%
XLF230616P000390002023-01-27 9:36AM EST39.002.950.000.000.00-100.00%
XLF230616P000400002023-01-31 3:59PM EST40.003.570.000.000.00-1500.00%
XLF230616P000410002023-01-30 10:35AM EST41.004.700.000.000.00-300.00%
XLF230616P000420002022-10-04 2:36PM EST42.009.758.508.600.00-2056.84%
XLF230616P000430002022-09-01 1:29PM EST43.0010.1312.3013.400.00-1097.39%
XLF230616P000440002022-08-02 12:34PM EST44.0010.7511.1011.300.00-6770.56%
XLF230616P000450002022-12-16 11:47AM EST45.0011.648.009.150.00-10034.23%
XLF230616P000460002022-04-04 9:19AM EST46.008.5010.8511.200.00-61351.83%
XLF230616P000470002022-08-02 12:27PM EST47.0013.6514.2014.300.00--179.49%
XLF230616P000480002022-03-25 11:53AM EST48.009.359.5014.500.00-1273.12%
XLF230616P000490002022-08-08 1:05PM EST49.0015.3015.7015.750.00-202078.25%
XLF230616P000500002022-09-13 11:49AM EST50.0016.4518.8018.900.00-20105.40%
XLF230616P000550002022-12-12 11:39AM EST55.0020.4019.0519.350.00-9054.08%