XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231215C000160002023-03-21 1:57PM EDT16.0016.3017.3018.250.00-976103.61%
XLF231215C000170002023-05-22 9:30AM EDT17.0016.0215.1515.600.00-410055.96%
XLF231215C000180002023-03-20 10:23AM EDT18.0014.0015.7515.900.00-213491.02%
XLF231215C000190002023-03-27 12:48PM EDT19.0013.1013.6014.000.00-13561.38%
XLF231215C000200002023-04-20 1:49PM EDT20.0013.9012.6013.350.00-13960.94%
XLF231215C000210002023-03-27 3:49PM EDT21.0011.3011.7512.100.00-71055.03%
XLF231215C000220002023-05-23 2:03PM EDT22.0011.0510.5010.800.00-45046347.80%
XLF231215C000230002023-03-28 1:24PM EDT23.009.3510.4510.800.00-35958.98%
XLF231215C000240002023-03-22 1:24PM EDT24.008.909.9010.300.00-211461.47%
XLF231215C000250002023-05-24 10:30AM EDT25.007.807.758.100.00-41840.92%
XLF231215C000260002023-05-19 2:52PM EDT26.007.586.857.200.00-1238.28%
XLF231215C000270002023-05-04 10:04AM EDT27.006.016.006.300.00-19035.50%
XLF231215C000280002023-05-24 1:40PM EDT28.005.305.205.450.00-38133.20%
XLF231215C000290002023-05-24 11:24AM EDT29.004.554.404.650.00-297731.25%
XLF231215C000300002023-05-25 12:40PM EDT30.003.603.603.900.00-414129.52%
XLF231215C000310002023-05-22 9:34AM EDT31.003.602.903.100.00-119026.80%
XLF231215C000320002023-05-26 1:56PM EDT32.002.342.272.43-0.62-20.95%2066724.99%
XLF231215C000330002023-05-26 11:04AM EDT33.001.801.651.83+0.08+4.65%5859523.28%
XLF231215C000340002023-05-26 9:51AM EDT34.001.251.181.31-0.02-1.57%30014,43221.66%
XLF231215C000350002023-05-25 1:12PM EDT35.000.850.790.910.00-22,05820.48%
XLF231215C000360002023-05-25 10:21AM EDT36.000.550.490.62-0.02-3.51%523,44919.70%
XLF231215C000370002023-05-26 3:38PM EDT37.000.310.290.37-0.04-11.43%1508,88618.46%
XLF231215C000380002023-05-24 3:45PM EDT38.000.230.150.220.00-52,45017.73%
XLF231215C000390002023-05-23 1:41PM EDT39.000.160.050.130.00-321,50617.29%
XLF231215C000400002023-05-26 1:18PM EDT40.000.050.010.10-0.04-44.44%112,33017.97%
XLF231215C000410002023-05-17 12:10PM EDT41.000.040.000.080.00-112818.65%
XLF231215C000420002023-05-08 3:06PM EDT42.000.050.000.060.00-335119.14%
XLF231215C000430002023-05-18 10:48AM EDT43.000.060.010.050.00-28219.92%
XLF231215C000440002023-02-08 12:17PM EDT44.000.400.010.140.00-238925.39%
XLF231215C000450002023-05-02 12:28PM EDT45.000.030.000.050.00-107322.36%
XLF231215C000460002023-05-08 1:19PM EDT46.000.020.000.040.00-511522.85%
XLF231215C000480002023-02-21 1:36PM EDT48.000.030.000.080.00-2027.83%
XLF231215C000490002023-03-14 10:24AM EDT49.000.040.000.050.00-8826.95%
XLF231215C000500002023-03-10 10:30AM EDT50.000.010.000.040.00--527.15%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231215P000160002023-05-23 9:30AM EDT16.000.050.030.070.00-110447.27%
XLF231215P000170002023-05-15 3:29PM EDT17.000.080.040.120.00-45447.75%
XLF231215P000180002023-05-01 2:10PM EDT18.000.090.060.140.00-202745.31%
XLF231215P000190002023-05-01 2:10PM EDT19.000.130.080.160.00-203842.77%
XLF231215P000200002023-05-04 12:51PM EDT20.000.270.110.170.00-229339.65%
XLF231215P000210002023-05-09 3:06PM EDT21.000.250.150.210.00-3714337.89%
XLF231215P000220002023-05-18 10:47AM EDT22.000.220.190.260.00-234136.23%
XLF231215P000230002023-05-26 3:05PM EDT23.000.240.240.31-0.02-7.69%4011934.33%
XLF231215P000240002023-04-20 10:53AM EDT24.000.320.290.370.00-91,26532.47%
XLF231215P000250002023-05-25 3:09PM EDT25.000.460.360.440.00-110,66630.57%
XLF231215P000260002023-05-26 10:56AM EDT26.000.480.450.53-0.09-15.79%21,12228.83%
XLF231215P000270002023-05-26 10:28AM EDT27.000.600.550.65-0.07-10.45%402,44927.30%
XLF231215P000280002023-05-26 10:15AM EDT28.000.770.660.77-0.10-11.49%1614,31025.34%
XLF231215P000290002023-05-25 3:42PM EDT29.000.990.830.940.00-10116,31223.73%
XLF231215P000300002023-05-26 3:56PM EDT30.001.061.061.14-0.22-17.19%814,16921.97%
XLF231215P000310002023-05-26 10:15AM EDT31.001.431.291.46-0.15-9.49%2886,35521.02%
XLF231215P000320002023-05-26 3:34PM EDT32.001.671.611.74-0.21-11.17%4318,24218.90%
XLF231215P000330002023-05-26 10:24AM EDT33.002.132.022.19-0.22-9.36%122,76917.70%
XLF231215P000340002023-05-26 3:27PM EDT34.002.602.522.75-0.35-11.86%34925,69716.68%
XLF231215P000350002023-05-26 3:16PM EDT35.003.233.153.45+0.26+8.75%411,08316.19%
XLF231215P000360002023-05-25 11:35AM EDT36.004.453.904.250.00-28,21315.97%
XLF231215P000370002023-05-22 1:14PM EDT37.004.504.805.200.00-148,05417.46%
XLF231215P000380002023-05-25 12:24PM EDT38.006.255.706.150.00-121418.60%
XLF231215P000390002023-03-10 11:37AM EDT39.006.156.457.750.00-6330.40%
XLF231215P000400002023-05-23 10:33AM EDT40.007.427.658.200.00-72523.49%
XLF231215P000410002023-03-22 3:00PM EDT41.009.157.508.400.00-16000.00%
XLF231215P000420002023-01-13 10:34AM EDT42.006.755.555.850.00--6490.00%
XLF231215P000430002023-02-16 4:05PM EDT43.006.5011.9512.350.00--147.12%
XLF231215P000440002023-02-16 12:36PM EDT44.007.5013.0013.350.00--149.10%
XLF231215P000470002023-02-23 11:02AM EDT47.0011.2515.7016.150.00--051.83%