Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,44-0,15 (-0,41%)
Ab 12:24PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230630C000240002022-07-01 10:07AM EST24.008.5510.2510.350.00--1280.00%
XLF230630C000250002022-07-22 12:19PM EST25.008.7010.6510.900.00--4980.00%
XLF230630C000260002022-07-08 10:33AM EST26.007.638.558.700.00--10.00%
XLF230630C000280002022-07-27 9:29AM EST28.006.408.158.300.00--100.00%
XLF230630C000290002022-08-08 12:20PM EST29.006.457.307.450.00--115.24%
XLF230630C000300002022-07-28 8:51AM EST30.005.056.606.700.00--9724.66%
XLF230630C000310002022-08-08 12:19PM EST31.005.005.755.950.00--126.76%
XLF230630C000320002022-08-10 11:05AM EST32.004.905.105.20+0.60+13.95%19627.25%
XLF230630C000330002022-08-10 8:45AM EST33.004.144.454.55+0.64+18.29%15728.17%
XLF230630C000340002022-08-11 9:19AM EST34.003.903.803.90+0.82+26.62%516728.17%
XLF230630C000350002022-08-05 8:54AM EST35.002.443.203.300.00--12028.03%
XLF230630C000360002022-08-08 10:54AM EST36.002.112.692.750.00--12527.74%
XLF230630C000370002022-08-05 2:18PM EST37.001.622.202.250.00--3527.32%
XLF230630C000380002022-07-15 12:36PM EST38.000.811.691.830.00--127.10%
XLF230630C000390002022-08-11 11:51AM EST39.001.421.381.44+0.70+97.22%336126.56%
XLF230630C000400002022-07-18 10:01AM EST40.000.511.051.120.00--126.15%
XLF230630C000440002022-08-02 9:50AM EST44.000.160.250.420.00-1237826.27%
XLF230630C000450002022-08-10 10:57AM EST45.000.190.150.33+0.05+35.71%4016526.47%
XLF230630C000460002022-08-08 1:52PM EST46.000.120.120.240.00--28626.17%
XLF230630C000470002022-08-08 1:56PM EST47.000.070.060.180.00-32045726.12%
Putsfür30. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230630P000170002022-08-10 11:12AM EST17.000.100.020.220.00-506564.84%
XLF230630P000180002022-08-04 1:47PM EST18.000.180.050.240.00--3062.50%
XLF230630P000190002022-08-02 8:40AM EST19.000.280.090.290.00-1161.33%
XLF230630P000200002022-07-29 9:50AM EST20.000.270.130.330.00--159.38%
XLF230630P000230002022-08-11 8:54AM EST23.000.440.400.45+0.44-26054.98%
XLF230630P000240002022-07-29 11:07AM EST24.000.640.480.540.00--1753.47%
XLF230630P000250002022-07-14 1:25PM EST25.001.170.570.630.00--1051.76%
XLF230630P000260002022-07-29 9:36AM EST26.000.890.680.740.00--250.24%
XLF230630P000270002022-08-10 8:41AM EST27.000.850.800.86-0.12-12.37%22049.27%
XLF230630P000280002022-08-11 11:12AM EST28.000.990.941.00-0.17-14.66%210747.71%
XLF230630P000290002022-08-11 1:32PM EST29.001.161.111.18-0.27-18.88%630546.48%
XLF230630P000300002022-08-11 10:19AM EST30.001.311.301.36-0.35-21.08%4854044.92%
XLF230630P000310002022-08-11 11:20AM EST31.001.581.521.58-0.27-14.59%291,45743.60%
XLF230630P000320002022-08-01 9:46AM EST32.002.321.781.840.00--4142.46%
XLF230630P000330002022-08-11 12:07PM EST33.002.072.082.14-0.44-17.53%310041.41%
XLF230630P000340002022-08-08 2:18PM EST34.002.932.422.490.00--540.54%
XLF230630P000350002022-07-28 1:22PM EST35.003.752.822.890.00--1039.80%
XLF230630P000360002022-07-28 8:39AM EST36.004.453.253.350.00--20039.26%
XLF230630P000370002022-07-15 9:26AM EST37.006.033.753.850.00--5038.70%
XLF230630P000380002022-07-14 12:18PM EST38.007.704.304.450.00--1238.75%
XLF230630P000430002022-08-11 11:14AM EST43.008.258.108.30+8.25-1042.65%