Deutsche Märkte öffnen in 2 Stunden 39 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,56+0,49 (+1,36%)
Börsenschluss: 04:00PM EST
36,49 -0,07 (-0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119C000160002023-01-19 9:38AM EST16.0018.9020.6021.000.00-1850.68%
XLF240119C000170002022-12-20 3:31PM EST17.0017.1917.8518.500.00-1260.00%
XLF240119C000180002023-01-19 9:35AM EST18.0017.0618.6519.200.00-1155.86%
XLF240119C000190002023-01-12 2:35PM EST19.0017.3517.8518.150.00-14951.12%
XLF240119C000200002023-01-20 12:16PM EST20.0015.6116.9017.200.00-246748.88%
XLF240119C000220002023-01-13 11:46AM EST22.0014.4515.0515.350.00-18545.31%
XLF240119C000230002022-12-06 2:07PM EST23.0012.6212.5012.900.00-11110.00%
XLF240119C000240002023-01-20 11:50AM EST24.0012.0513.2513.550.00-14442.29%
XLF240119C000250002023-01-20 2:23PM EST25.0011.2512.3012.650.00-233040.60%
XLF240119C000260002023-01-20 11:23AM EST26.0010.2911.4511.700.00-526338.23%
XLF240119C000270002023-01-31 3:53PM EST27.0010.6010.5010.85+0.20+1.92%239937.06%
XLF240119C000280002023-01-18 3:27PM EST28.008.839.709.900.00-4244134.64%
XLF240119C000290002023-01-31 3:10PM EST29.008.758.859.10+0.20+2.34%114433.77%
XLF240119C000300002023-01-27 2:46PM EST30.008.008.008.200.00-449,40831.73%
XLF240119C000310002023-01-30 9:30AM EST31.006.977.207.450.00-22,22730.97%
XLF240119C000320002023-01-30 11:04AM EST32.006.206.406.600.00-216,25229.15%
XLF240119C000330002023-01-30 9:54AM EST33.005.505.655.850.00-13,58928.00%
XLF240119C000340002023-01-27 11:03AM EST34.004.734.905.100.00-213,17126.66%
XLF240119C000350002023-01-31 11:59AM EST35.004.054.204.400.00-2032,84825.46%
XLF240119C000360002023-01-31 3:43PM EST36.003.503.553.75+0.14+4.17%1718,25124.38%
XLF240119C000370002023-01-31 11:55AM EST37.002.812.973.10-0.06-2.09%118,33623.01%
XLF240119C000380002023-01-31 11:55AM EST38.002.272.402.48-0.08-3.40%217,85621.56%
XLF240119C000390002023-01-31 12:55PM EST39.001.831.902.04-0.03-1.61%42,85421.01%
XLF240119C000400002023-01-31 3:59PM EST40.001.501.431.55+0.10+7.14%27530,85419.73%
XLF240119C000410002023-01-31 12:44PM EST41.001.051.101.20+0.03+2.94%416,23419.07%
XLF240119C000420002023-01-30 12:27PM EST42.000.750.780.890.00-242,50418.29%
XLF240119C000430002023-01-30 11:00AM EST43.000.550.550.670.00-101,92817.87%
XLF240119C000440002023-01-30 10:05AM EST44.000.390.360.470.00-101,57217.21%
XLF240119C000450002023-01-31 10:28AM EST45.000.240.230.32-0.04-14.29%1121,57916.60%
XLF240119C000460002023-01-31 9:57AM EST46.000.170.150.22+0.02+13.33%12,20716.24%
XLF240119C000500002023-01-30 11:08AM EST50.000.040.030.050.00-110,48615.63%
XLF240119C000550002023-01-31 2:33PM EST55.000.020.010.020.00-403,34217.19%
XLF240119C000600002023-01-30 9:30AM EST60.000.010.000.030.00-509,87221.29%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119P000160002023-01-17 1:08PM EST16.000.070.050.100.00-1612043.26%
XLF240119P000170002023-01-26 10:24AM EST17.000.080.050.100.00-229240.43%
XLF240119P000180002023-01-20 3:23PM EST18.000.120.060.140.00-1,2242,11539.94%
XLF240119P000190002023-01-30 9:39AM EST19.000.100.080.160.00-502,01238.18%
XLF240119P000200002023-01-27 12:40PM EST20.000.150.150.200.00-303,91337.11%
XLF240119P000220002023-01-23 1:27PM EST22.000.240.180.240.00-1,2854,82633.30%
XLF240119P000230002023-01-31 11:19AM EST23.000.280.230.27-0.01-3.45%5,0003,50331.69%
XLF240119P000240002023-01-30 10:16AM EST24.000.330.270.350.00-11,12131.15%
XLF240119P000250002023-01-27 3:59PM EST25.000.370.320.380.00-5044,34129.35%
XLF240119P000260002023-01-30 9:41AM EST26.000.450.380.450.00-19,30828.22%
XLF240119P000270002023-01-26 12:47PM EST27.000.520.460.520.00-18,26626.95%
XLF240119P000280002023-01-27 12:15PM EST28.000.570.540.620.00-117,52225.95%
XLF240119P000290002023-01-31 11:15AM EST29.000.730.640.74+0.05+7.35%19,86225.00%
XLF240119P000300002023-01-31 1:29PM EST30.000.850.760.860.00-134,44323.85%
XLF240119P000310002023-01-31 10:39AM EST31.001.030.901.02+0.02+1.98%10823,88222.90%
XLF240119P000320002023-01-31 10:09AM EST32.001.241.061.17-0.02-1.59%27848,24421.62%
XLF240119P000330002023-01-31 12:19PM EST33.001.391.251.35-0.01-0.71%9933,85320.39%
XLF240119P000340002023-01-31 3:58PM EST34.001.561.481.58-0.07-4.29%27819,98019.31%
XLF240119P000350002023-01-31 10:14AM EST35.001.981.741.88+0.03+1.54%8132,95118.46%
XLF240119P000360002023-01-31 3:16PM EST36.002.202.062.18-0.09-3.93%320,06817.25%
XLF240119P000370002023-01-30 1:06PM EST37.002.672.432.570.00-3013,81516.27%
XLF240119P000380002023-01-31 3:47PM EST38.003.002.863.050.00-116,31715.47%
XLF240119P000390002023-01-31 11:45AM EST39.003.703.353.55+0.05+1.37%466,17514.27%
XLF240119P000400002023-01-31 2:19PM EST40.004.174.004.15-0.13-3.02%219,07013.16%
XLF240119P000410002023-01-30 11:40AM EST41.005.004.604.900.00-112,56212.65%
XLF240119P000420002022-11-08 2:36PM EST42.008.127.557.900.00-145830.59%
XLF240119P000430002022-12-13 9:45AM EST43.007.600.000.000.00-1800.00%
XLF240119P000440002022-12-27 11:28AM EST44.0010.007.358.600.00-16424.00%
XLF240119P000450002023-01-20 2:17PM EST45.009.858.358.550.00-505013.04%
XLF240119P000460002022-05-10 10:32AM EST46.0012.7011.2013.150.00-13946.97%
XLF240119P000500002022-11-10 11:01AM EST50.0014.8714.8015.900.00-3543.67%
XLF240119P000550002022-12-12 12:15PM EST55.0020.3519.1019.350.00-7135.38%
XLF240119P000600002022-12-12 12:18PM EST60.0025.3024.1024.450.00-12041.36%