Deutsche Märkte schließen in 6 Stunden 44 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
31,86 +0,17 (+0,54%)
Vorbörslich: 04:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616C000200002022-07-01 9:30AM EDT20.0011.860.000.000.00-100.00%
XLF230616C000250002022-06-28 11:47AM EDT25.008.450.000.000.00-100.00%
XLF230616C000270002022-06-17 11:42AM EDT27.005.900.000.000.00-2900.00%
XLF230616C000280002022-07-01 1:42PM EDT28.005.650.000.000.00-500.00%
XLF230616C000300002022-06-30 11:09AM EDT30.004.150.000.000.00-2000.00%
XLF230616C000310002022-07-05 1:19PM EDT31.003.550.000.000.00-1300.00%
XLF230616C000320002022-07-06 1:06PM EDT32.003.050.000.000.00-1000.39%
XLF230616C000330002022-07-05 10:47AM EDT33.002.350.000.000.00-901.56%
XLF230616C000340002022-06-29 10:16AM EDT34.002.300.000.000.00-201.56%
XLF230616C000350002022-07-05 10:44AM EDT35.001.570.000.000.00-4103.13%
XLF230616C000360002022-07-05 10:52AM EDT36.001.210.000.000.00-3903.13%
XLF230616C000370002022-07-06 2:35PM EDT37.001.070.000.000.00-603.13%
XLF230616C000380002022-06-30 3:40PM EDT38.000.810.000.000.00-506.25%
XLF230616C000390002022-07-06 1:41PM EDT39.000.580.000.000.00-206.25%
XLF230616C000400002022-07-06 2:36PM EDT40.000.460.000.000.00-606.25%
XLF230616C000410002022-06-27 3:52PM EDT41.000.430.000.000.00-1006.25%
XLF230616C000420002022-06-30 3:04PM EDT42.000.250.000.000.00-606.25%
XLF230616C000430002022-06-29 11:42AM EDT43.000.210.000.000.00-106.25%
XLF230616C000440002022-06-29 12:24PM EDT44.000.140.000.000.00-206.25%
XLF230616C000450002022-06-30 9:55AM EDT45.000.100.000.000.00-2506.25%
XLF230616C000460002022-06-30 2:22PM EDT46.000.110.000.000.00-9006.25%
XLF230616C000470002022-06-24 10:49AM EDT47.000.080.000.000.00-50012.50%
XLF230616C000480002022-06-29 1:09PM EDT48.000.040.000.000.00-66012.50%
XLF230616C000490002022-06-08 11:45AM EDT49.000.070.000.000.00-50012.50%
XLF230616C000500002022-06-28 9:58AM EDT50.000.040.000.000.00-7012.50%
XLF230616C000550002022-06-24 3:25PM EDT55.000.030.000.000.00-56012.50%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616P000200002022-06-30 1:41PM EDT20.000.460.000.000.00-1012.50%
XLF230616P000250002022-07-05 12:23PM EDT25.001.130.000.000.00-1306.25%
XLF230616P000260002022-07-06 10:16AM EDT26.001.250.000.000.00-306.25%
XLF230616P000270002022-07-01 11:17AM EDT27.001.500.000.000.00-603.13%
XLF230616P000280002022-07-06 2:43PM EDT28.001.630.000.000.00-4703.13%
XLF230616P000290002022-07-06 2:46PM EDT29.001.920.000.000.00-10003.13%
XLF230616P000300002022-07-01 1:00PM EDT30.002.410.000.000.00-601.56%
XLF230616P000310002022-07-05 10:44AM EDT31.002.910.000.000.00-200.78%
XLF230616P000320002022-06-30 3:28PM EDT32.003.280.000.000.00-600.00%
XLF230616P000330002022-06-28 11:47AM EDT33.003.290.000.000.00-11100.00%
XLF230616P000340002022-06-30 10:53AM EDT34.004.400.000.000.00-100.00%
XLF230616P000350002022-07-06 3:15PM EDT35.004.550.000.000.00-300.00%
XLF230616P000360002022-06-10 10:57AM EDT36.005.020.000.000.00-100.00%
XLF230616P000370002022-06-22 1:50PM EDT37.006.250.000.000.00-200.00%
XLF230616P000380002022-06-23 10:35AM EDT38.007.300.000.000.00-100.00%
XLF230616P000390002022-06-23 9:48AM EDT39.007.950.000.000.00-200.00%
XLF230616P000400002022-06-14 9:33AM EDT40.008.850.000.000.00-300.00%
XLF230616P000410002022-03-22 1:12PM EDT41.004.555.205.450.00--620.00%
XLF230616P000420002022-05-24 12:15PM EDT42.008.758.5013.500.00-2351.27%
XLF230616P000430002022-06-09 3:25PM EDT43.009.350.000.000.00-100.00%
XLF230616P000450002022-05-26 2:07PM EDT45.0010.2410.0015.000.00-100342.46%
XLF230616P000460002022-04-04 10:19AM EDT46.008.5010.8511.200.00-6130.00%
XLF230616P000480002022-03-25 12:53PM EDT48.009.359.5014.500.00-120.00%
XLF230616P000500002022-03-14 12:03AM EDT50.0013.670.000.000.00--00.00%