Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,13+0,19 (+0,53%)
Börsenschluss: 04:00PM EST
36,15 +0,02 (+0,06%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231215C000160002023-09-06 11:55AM EST16.0018.2017.1017.350.00-51050.00%
XLF231215C000170002023-08-30 9:27AM EST17.0017.6017.7518.050.00-71170.00%
XLF231215C000180002023-09-06 11:53AM EST18.0016.2515.1015.350.00-131480.00%
XLF231215C000190002023-03-27 11:48AM EST19.0013.1013.6014.000.00-1350.00%
XLF231215C000200002023-04-20 12:49PM EST20.0013.9012.6013.350.00-1390.00%
XLF231215C000210002023-11-10 10:00AM EST21.0012.7515.0015.250.00-5060218.75%
XLF231215C000220002023-10-06 8:59AM EST22.0010.9511.8012.050.00-204630.00%
XLF231215C000230002023-12-05 10:00AM EST23.0012.9513.0013.600.00-564199.61%
XLF231215C000240002023-12-05 10:00AM EST24.0011.9512.0012.600.00-123183.59%
XLF231215C000250002023-12-06 3:55PM EST25.0010.7911.0011.250.00-344157.03%
XLF231215C000260002023-06-16 9:06AM EST26.008.348.609.050.00-110.00%
XLF231215C000270002023-05-04 9:04AM EST27.006.016.506.850.00-1900.00%
XLF231215C000280002023-11-29 9:34AM EST28.007.607.908.250.00-123,319115.63%
XLF231215C000285002023-12-05 10:02AM EST28.507.457.208.050.00-22150.00%
XLF231215C000290002023-12-08 2:22PM EST29.007.146.557.60+1.39+24.17%1290147.07%
XLF231215C000300002023-12-08 3:29PM EST30.006.196.006.30-0.01-0.16%920864.06%
XLF231215C000310002023-12-01 12:31PM EST31.005.244.955.300.00-774183.98%
XLF231215C000320002023-12-08 12:31PM EST32.004.173.904.30+0.27+6.92%2219,78770.51%
XLF231215C000325002023-12-08 9:43AM EST32.503.503.503.80-0.25-6.67%11463.67%
XLF231215C000330002023-12-08 2:52PM EST33.003.182.953.30+0.22+7.43%30921,84457.03%
XLF231215C000335002023-12-08 10:44AM EST33.502.562.513.10+0.08+3.23%8910650.59%
XLF231215C000340002023-12-08 2:07PM EST34.002.152.142.32+0.15+7.50%39231,32044.92%
XLF231215C000345002023-12-08 12:46PM EST34.501.581.501.80+0.14+9.72%145836.13%
XLF231215C000350002023-12-08 3:52PM EST35.001.191.081.26+0.18+17.82%61469,50325.78%
XLF231215C000355002023-12-08 12:30PM EST35.500.720.341.05+0.11+18.03%464,56534.86%
XLF231215C000360002023-12-08 4:01PM EST36.000.350.330.37+0.06+20.69%1,83343,91415.04%
XLF231215C000365002023-12-08 4:12PM EST36.500.140.120.14+0.04+40.00%3,7875,23114.36%
XLF231215C000370002023-12-08 3:52PM EST37.000.030.010.050.00-58019,22715.24%
XLF231215C000375002023-12-07 9:38AM EST37.500.010.000.020.00-1038116.80%
XLF231215C000380002023-12-06 9:55AM EST38.000.010.000.010.00-58014,04118.75%
XLF231215C000385002023-12-01 11:19AM EST38.500.010.000.210.00-2246.88%
XLF231215C000390002023-11-27 10:36AM EST39.000.010.000.010.00-3115,64726.56%
XLF231215C000400002023-12-05 9:54AM EST40.000.010.000.010.00-504,23334.38%
XLF231215C000410002023-10-31 1:49PM EST41.000.010.000.020.00-533545.31%
XLF231215C000420002023-11-17 9:48AM EST42.000.010.000.010.00-111747.66%
XLF231215C000430002023-09-27 11:26AM EST43.000.010.000.010.00-28550.00%
XLF231215C000440002023-08-03 9:25AM EST44.000.020.000.010.00-2010456.25%
XLF231215C000450002023-07-21 1:16PM EST45.000.010.000.020.00-259865.63%
XLF231215C000460002023-07-24 10:45AM EST46.000.010.000.010.00-511065.63%
XLF231215C000480002023-02-21 12:36PM EST48.000.030.000.080.00-2099.22%
XLF231215C000490002023-03-14 9:24AM EST49.000.040.000.050.00-8898.44%
XLF231215C000500002023-03-10 9:30AM EST50.000.010.000.040.00--5100.78%
XLF231215C000540002023-11-09 12:15PM EST54.000.010.000.010.00--3103.13%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231215P000160002023-08-21 12:37PM EST16.000.010.000.010.00-9571,550212.50%
XLF231215P000170002023-08-15 12:17PM EST17.000.020.000.010.00-553193.75%
XLF231215P000180002023-09-13 12:12PM EST18.000.010.000.010.00-3786181.25%
XLF231215P000190002023-10-09 12:14PM EST19.000.010.000.010.00-176168.75%
XLF231215P000200002023-10-11 12:00PM EST20.000.010.000.010.00-50350156.25%
XLF231215P000210002023-10-13 9:55AM EST21.000.010.000.010.00-5,0442,871143.75%
XLF231215P000220002023-10-30 12:24PM EST22.000.010.000.010.00-32,252131.25%
XLF231215P000230002023-11-03 12:34PM EST23.000.010.000.010.00-402,229118.75%
XLF231215P000240002023-10-31 1:49PM EST24.000.010.000.020.00-52,675118.75%
XLF231215P000250002023-11-15 10:22AM EST25.000.010.000.010.00-412,06398.44%
XLF231215P000260002023-12-06 2:08PM EST26.000.010.000.010.00-53,85790.63%
XLF231215P000270002023-12-07 10:26AM EST27.000.010.000.010.00-102,52881.25%
XLF231215P000280002023-12-06 2:10PM EST28.000.010.000.010.00-451,91971.88%
XLF231215P000290002023-12-08 3:02PM EST29.000.010.000.010.00-2040,49362.50%
XLF231215P000300002023-12-04 12:39PM EST30.000.010.000.010.00-240,10753.13%
XLF231215P000305002023-11-27 2:50PM EST30.500.020.000.010.00-884750.00%
XLF231215P000310002023-12-06 3:21PM EST31.000.010.000.010.00-2022,60850.00%
XLF231215P000315002023-12-04 9:56AM EST31.500.010.000.010.00-51045.31%
XLF231215P000320002023-12-07 1:01PM EST32.000.010.000.010.00-2059,68140.63%
XLF231215P000325002023-12-06 10:59AM EST32.500.010.000.010.00-585835.94%
XLF231215P000330002023-12-07 1:10PM EST33.000.010.000.010.00-273,87531.25%
XLF231215P000335002023-12-01 12:48PM EST33.500.020.000.010.00-104326.56%
XLF231215P000340002023-12-08 3:02PM EST34.000.010.000.020.00-15859,91425.00%
XLF231215P000345002023-12-08 11:22AM EST34.500.010.010.02-0.02-66.67%63,54520.31%
XLF231215P000350002023-12-08 4:10PM EST35.000.030.010.03-0.03-50.00%18432,95016.41%
XLF231215P000355002023-12-08 3:42PM EST35.500.070.050.09-0.08-53.33%2,0339,73615.53%
XLF231215P000360002023-12-08 4:13PM EST36.000.200.190.21-0.12-37.50%8929,33013.58%
XLF231215P000365002023-12-08 2:18PM EST36.500.490.230.70-0.16-24.62%627724.61%
XLF231215P000370002023-12-08 3:02PM EST37.000.900.811.07-0.32-26.23%61525.98%
XLF231215P000375002023-12-07 9:55AM EST37.501.601.052.140.00-8266.21%
XLF231215P000380002023-11-17 11:34AM EST38.003.051.572.440.00-1263.28%
XLF231215P000385002023-12-06 2:32PM EST38.502.611.872.520.00-302541.99%
XLF231215P000390002023-10-06 10:41AM EST39.005.955.055.350.00-10173.14%
XLF231215P000400002023-12-06 2:32PM EST40.004.113.654.450.00-301461.13%
XLF231215P000410002023-03-22 2:00PM EST41.009.157.508.400.00-1600243.36%
XLF231215P000420002023-09-18 10:17AM EST42.007.308.709.000.00--0252.73%
XLF231215P000430002023-02-16 3:05PM EST43.006.5011.9512.350.00--1383.50%
XLF231215P000440002023-11-14 2:45PM EST44.009.407.4510.300.00--0166.99%
XLF231215P000450002023-10-17 11:31AM EST45.0011.059.5512.500.00-10246.97%
XLF231215P000470002023-08-15 9:05AM EST47.0012.6012.1512.300.00-30221.09%