XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929C000220002023-03-16 2:24PM EDT22.0010.4510.7511.900.00-33269.04%
XLF230929C000230002023-03-16 2:45PM EDT23.009.559.8510.700.00-11357.42%
XLF230929C000240002023-03-28 12:56PM EDT24.008.209.209.550.00-13147.56%
XLF230929C000250002023-06-02 3:23PM EDT25.008.207.809.200.00-51159.81%
XLF230929C000260002023-05-04 10:46AM EDT26.006.306.857.450.00-169835.30%
XLF230929C000270002023-05-31 3:44PM EDT27.005.456.206.800.00-1039940.23%
XLF230929C000280002023-06-08 2:45PM EDT28.005.655.255.850.00-121936.48%
XLF230929C000290002023-06-09 3:40PM EDT29.004.724.554.85-0.03-0.63%3044231.59%
XLF230929C000300002023-06-07 12:55PM EDT30.003.703.504.050.00-163930.18%
XLF230929C000310002023-06-05 12:04PM EDT31.002.612.503.350.00-1848729.57%
XLF230929C000320002023-06-06 12:57PM EDT32.002.091.712.300.00-741923.00%
XLF230929C000330002023-06-08 3:58PM EDT33.001.521.371.590.00-1770120.63%
XLF230929C000340002023-06-05 3:56PM EDT34.000.730.831.070.00-10039319.53%
XLF230929C000350002023-06-09 1:53PM EDT35.000.500.450.59-0.05-9.09%270217.36%
XLF230929C000360002023-06-09 11:38AM EDT36.000.250.180.42+0.01+4.17%51,04118.38%
XLF230929C000370002023-06-08 12:41PM EDT37.000.110.060.140.00-222,35715.33%
XLF230929C000380002023-06-05 1:41PM EDT38.000.040.010.090.00-699816.21%
XLF230929C000390002023-05-15 1:58PM EDT39.000.050.000.070.00-11,77717.58%
XLF230929C000400002023-06-07 10:50AM EDT40.000.030.010.060.00-195119.14%
XLF230929C000450002023-04-28 3:30PM EDT45.000.040.000.030.00-1012525.39%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929P000220002023-06-08 1:16PM EDT22.000.040.030.070.00-101,09839.45%
XLF230929P000230002023-06-07 12:02PM EDT23.000.050.040.10+0.01+25.00%1066238.09%
XLF230929P000240002023-06-05 1:38PM EDT24.000.090.060.110.00-913334.96%
XLF230929P000250002023-06-07 1:15PM EDT25.000.090.080.120.00-9483231.84%
XLF230929P000260002023-05-17 11:12AM EDT26.000.310.100.170.00-212830.47%
XLF230929P000270002023-05-31 3:44PM EDT27.000.370.140.190.00-154327.49%
XLF230929P000280002023-06-06 9:52AM EDT28.000.270.180.270.00-151426.17%
XLF230929P000290002023-06-07 2:37PM EDT29.000.300.250.340.00-21,89923.93%
XLF230929P000300002023-06-07 3:12PM EDT30.000.390.350.460.00-12,58622.17%
XLF230929P000310002023-06-08 3:48PM EDT31.000.570.490.640.00-405,91920.70%
XLF230929P000320002023-06-07 10:46AM EDT32.000.770.690.84-0.05-6.10%179718.51%
XLF230929P000330002023-06-01 10:49AM EDT33.001.830.971.220.00-5457817.63%
XLF230929P000340002023-06-09 10:05AM EDT34.001.511.371.67-0.40-20.94%12,17916.09%
XLF230929P000350002023-06-09 1:49PM EDT35.002.171.972.30-0.14-6.06%12,88215.16%
XLF230929P000360002023-03-21 3:18PM EDT36.004.302.853.050.00-1323414.01%
XLF230929P000370002023-05-02 11:19AM EDT37.004.855.005.100.00-15435.52%
XLF230929P000380002023-05-25 10:06AM EDT38.006.204.005.950.00-1236.91%
XLF230929P000390002023-03-10 11:37AM EDT39.006.106.457.450.00-16048.17%
XLF230929P000400002023-05-31 12:48PM EDT40.008.406.357.750.00-1140.06%
XLF230929P000450002023-06-02 10:57AM EDT45.0012.3111.4012.450.00-101047.02%