Deutsche Märkte öffnen in 3 Stunden 57 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,66+0,10 (+0,27%)
Börsenschluss: 04:00PM EST
36,63 -0,03 (-0,08%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230915C000160002022-10-17 12:40PM EST16.0016.2018.9519.200.00-2170.00%
XLF230915C000170002022-10-17 11:27AM EST17.0015.2518.0018.200.00-1130.00%
XLF230915C000180002022-10-14 8:55AM EST18.0014.5517.8518.700.00-11941.02%
XLF230915C000190002022-10-17 2:28PM EST19.0013.4516.1516.350.00-1160.00%
XLF230915C000200002022-10-18 12:26PM EST20.0013.0515.4515.600.00-6100.00%
XLF230915C000230002023-01-23 2:50PM EST23.0013.1013.8514.400.00-15452.00%
XLF230915C000240002022-10-13 2:44PM EST24.009.0512.5513.100.00-41641.55%
XLF230915C000250002023-01-26 12:24PM EST25.0011.7012.0512.550.00-215547.58%
XLF230915C000260002023-01-26 10:54AM EST26.0010.7011.1011.600.00-123544.85%
XLF230915C000270002023-01-26 10:39AM EST27.009.9010.2010.700.00-1438142.87%
XLF230915C000280002023-01-17 9:40AM EST28.008.949.259.750.00-16140.09%
XLF230915C000290002023-02-02 2:58PM EST29.008.408.408.85+0.10+1.20%141237.96%
XLF230915C000300002023-02-02 12:00PM EST30.007.707.607.90+0.25+3.36%36235.08%
XLF230915C000310002023-02-02 2:11PM EST31.006.856.757.05+0.67+10.84%6733.37%
XLF230915C000320002023-02-02 2:56PM EST32.005.855.906.15+1.55+36.05%213430.91%
XLF230915C000330002023-01-31 3:19PM EST33.004.905.105.300.00-106728.82%
XLF230915C000340002023-02-02 11:19AM EST34.004.354.304.55+0.58+15.38%64827.49%
XLF230915C000350002023-01-31 1:48PM EST35.003.603.553.75+0.15+4.35%16,61425.37%
XLF230915C000360002023-02-02 12:24PM EST36.002.972.893.10+0.24+8.79%3516,40624.26%
XLF230915C000370002023-02-02 11:34AM EST37.002.352.212.42+0.02+0.86%25,34622.44%
XLF230915C000380002023-02-01 9:30AM EST38.001.741.741.890.00-11,83721.42%
XLF230915C000390002023-01-31 3:50PM EST39.001.251.211.370.00-144719.92%
XLF230915C000400002023-02-02 12:14PM EST40.000.880.850.97+0.05+6.02%410,85518.82%
XLF230915C000410002023-01-27 3:56PM EST41.000.530.550.650.00-462,03317.80%
XLF230915C000420002023-02-02 3:49PM EST42.000.330.330.42+0.02+6.45%115,18116.99%
XLF230915C000430002023-02-01 10:45AM EST43.000.210.180.220.00-12,34315.58%
XLF230915C000440002023-01-25 12:15PM EST44.000.100.090.150.00-15015015.67%
XLF230915C000450002023-01-23 11:16AM EST45.000.080.010.090.00-1615.38%
XLF230915C000460002022-12-21 1:27PM EST46.000.110.000.130.00-23617.92%
XLF230915C000470002023-01-03 9:30AM EST47.000.100.000.000.00-116.25%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230915P000160002023-02-02 9:33AM EST16.000.030.020.05-0.01-25.00%44558548.83%
XLF230915P000170002023-01-18 12:51PM EST17.000.050.020.060.00-201146.88%
XLF230915P000180002022-12-07 12:56PM EST18.000.130.000.160.00-2251.37%
XLF230915P000190002023-01-11 2:50PM EST19.000.070.030.080.00-404542.48%
XLF230915P000200002023-01-31 12:06PM EST20.000.080.050.090.00-103140.23%
XLF230915P000230002023-01-25 2:39PM EST23.000.150.090.160.00-515635.65%
XLF230915P000240002022-12-07 3:07PM EST24.000.440.230.260.00-21,07836.52%
XLF230915P000250002023-02-02 11:32AM EST25.000.180.170.21-0.01-5.26%58,61232.03%
XLF230915P000260002022-10-27 9:02AM EST26.001.000.480.530.00-1037.26%
XLF230915P000270002023-01-31 3:10PM EST27.000.280.250.310.00-52,95529.35%
XLF230915P000280002023-01-27 1:06PM EST28.000.320.310.370.00-75,48727.93%
XLF230915P000290002023-02-02 12:17PM EST29.000.380.380.44-0.16-29.63%1808,59226.51%
XLF230915P000300002023-01-25 12:22PM EST30.000.600.450.530.00-1035025.20%
XLF230915P000310002023-01-31 2:40PM EST31.000.630.560.640.00-132,82123.90%
XLF230915P000320002023-02-02 12:14PM EST32.000.710.690.75-0.06-7.79%231,25622.32%
XLF230915P000330002023-02-02 12:39PM EST33.000.870.850.91-0.13-13.00%116,38821.05%
XLF230915P000340002023-02-02 2:35PM EST34.001.131.031.14+0.03+2.73%49,12420.12%
XLF230915P000350002023-02-02 12:18PM EST35.001.291.261.39+0.01+0.78%1,1209,19218.90%
XLF230915P000360002023-02-02 10:06AM EST36.001.681.561.70-0.02-1.18%164017.71%
XLF230915P000370002023-01-27 3:22PM EST37.002.141.912.080.00-1219716.53%
XLF230915P000380002023-02-01 3:41PM EST38.002.322.362.550.00-222415.43%
XLF230915P000390002023-01-27 3:35PM EST39.003.152.883.100.00-258314.19%
XLF230915P000400002023-02-02 12:09PM EST40.003.633.553.75-0.29-7.40%14112.82%
XLF230915P000410002022-10-13 2:00PM EST41.009.555.706.100.00-1528.98%
XLF230915P000420002023-02-02 2:09PM EST42.005.305.055.55-4.80-47.52%1013.79%
XLF230915P000430002022-12-23 10:44AM EST43.009.157.358.050.00-5533.28%
XLF230915P000440002022-11-25 12:59PM EST44.008.069.5010.650.00-1150.46%
XLF230915P000450002022-12-22 9:31AM EST45.0010.959.3010.050.00-5137.53%
XLF230915P000500002023-01-10 2:45PM EST50.0014.6013.0013.650.00-8127.54%