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
Callsfür29. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231229C000240002023-11-30 10:22AM EST24.0011.7112.0012.250.00-1184101.37%
XLF231229C000250002023-05-24 10:26AM EST25.007.908.308.600.00-10250.00%
XLF231229C000260002023-05-31 1:43PM EST26.006.708.108.550.00-1390.00%
XLF231229C000270002023-12-08 11:05AM EST27.009.058.959.30+2.75+43.65%26182.23%
XLF231229C000280002023-12-08 2:29PM EST28.008.108.008.25+2.35+40.87%36068.36%
XLF231229C000290002023-11-06 12:29PM EST29.004.856.756.850.00-12050.00%
XLF231229C000300002023-12-08 4:05PM EST30.006.155.956.25+0.83+15.60%217152.93%
XLF231229C000310002023-11-30 3:12PM EST31.004.894.655.300.00-916849.61%
XLF231229C000320002023-12-06 3:47PM EST32.003.843.654.300.00-326441.70%
XLF231229C000330002023-12-07 12:28PM EST33.002.892.613.300.00-372533.69%
XLF231229C000340002023-12-08 10:02AM EST34.002.111.722.53-0.02-0.94%1042935.74%
XLF231229C000350002023-12-08 3:38PM EST35.001.281.171.23+0.19+17.43%5813,47213.87%
XLF231229C000360002023-12-08 4:06PM EST36.000.400.300.500.00-6405,49712.79%
XLF231229C000370002023-12-08 3:59PM EST37.000.090.080.110.00-381,76711.82%
XLF231229C000380002023-12-08 3:24PM EST38.000.020.010.03-0.01-33.33%531,41313.67%
XLF231229C000390002023-12-06 3:09PM EST39.000.010.000.020.00-712,64817.58%
XLF231229C000400002023-10-19 10:58AM EST40.000.010.000.020.00-24,69822.27%
XLF231229C000450002023-10-10 1:08PM EST45.000.010.000.010.00-121,90039.06%
Putsfür29. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231229P000240002023-10-04 9:41AM EST24.000.060.000.020.00-11,80570.31%
XLF231229P000250002023-11-22 3:25PM EST25.000.010.000.010.00-127659.38%
XLF231229P000260002023-10-30 10:17AM EST26.000.100.000.010.00-11413753.13%
XLF231229P000270002023-11-01 11:35AM EST27.000.070.000.010.00-521251.56%
XLF231229P000280002023-11-29 1:04PM EST28.000.010.000.010.00-538345.31%
XLF231229P000290002023-12-01 9:32AM EST29.000.010.000.010.00-257140.63%
XLF231229P000300002023-12-06 12:34PM EST30.000.010.000.010.00-1001,10134.38%
XLF231229P000310002023-12-08 2:51PM EST31.000.010.000.02-0.02-66.67%21,91132.42%
XLF231229P000320002023-12-08 12:14PM EST32.000.020.010.02-0.01-33.33%92,03526.56%
XLF231229P000330002023-12-07 2:54PM EST33.000.030.020.030.00-201,23322.27%
XLF231229P000340002023-12-08 12:53PM EST34.000.050.030.05-0.01-16.67%1410,06418.07%
XLF231229P000350002023-12-08 11:33AM EST35.000.160.110.14-0.02-11.11%11419,77415.72%
XLF231229P000360002023-12-08 4:08PM EST36.000.390.370.43-0.12-23.53%8377,69614.65%
XLF231229P000370002023-12-07 1:15PM EST37.001.280.981.250.00-109721.49%
XLF231229P000380002023-10-27 2:37PM EST38.006.600.615.000.00-20115.82%
XLF231229P000390002023-12-07 12:33PM EST39.003.252.484.400.00-4477.93%
XLF231229P000400002023-09-18 2:32PM EST40.005.256.657.050.00-50131.79%
XLF231229P000420002023-12-05 12:04PM EST42.006.205.856.200.00-2856.64%
XLF231229P000430002023-12-04 10:32AM EST43.007.005.958.800.00--271.39%
XLF231229P000450002023-04-28 1:27PM EST45.0011.8612.4013.150.00-150201.22%