Deutsche Märkte öffnen in 4 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,69-0,08 (-0,25%)
Börsenschluss: 04:00PM EDT
31,72 +0,03 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119C000170002022-07-01 9:32AM EDT17.0014.600.000.000.00-100.00%
XLF240119C000190002022-05-31 11:55AM EDT19.0016.9013.2013.450.00-14037.31%
XLF240119C000200002022-07-05 10:01AM EDT20.0011.850.000.000.00-3100.00%
XLF240119C000220002022-06-17 10:03AM EDT22.0010.300.000.000.00-3500.00%
XLF240119C000230002022-06-16 12:29PM EDT23.009.250.000.000.00-300.00%
XLF240119C000240002022-06-08 1:46PM EDT24.0011.750.000.000.00-300.00%
XLF240119C000250002022-06-30 9:40AM EDT25.008.060.000.000.00-100.00%
XLF240119C000260002022-07-05 10:03AM EDT26.007.300.000.000.00-100.00%
XLF240119C000270002022-07-05 10:02AM EDT27.006.570.000.000.00-3000.00%
XLF240119C000280002022-07-05 3:37PM EDT28.006.250.000.000.00-800.00%
XLF240119C000290002022-07-06 11:10AM EDT29.005.500.000.000.00-100.00%
XLF240119C000300002022-07-06 9:40AM EDT30.005.050.000.000.00-700.00%
XLF240119C000310002022-07-06 2:11PM EDT31.004.350.000.000.00-2000.00%
XLF240119C000320002022-07-06 3:51PM EDT32.004.000.000.000.00-100.20%
XLF240119C000330002022-06-30 3:54PM EDT33.003.300.000.000.00-800.78%
XLF240119C000340002022-07-05 3:15PM EDT34.002.890.000.000.00-601.56%
XLF240119C000350002022-07-06 3:08PM EDT35.002.550.000.000.00-2701.56%
XLF240119C000360002022-07-05 11:38AM EDT36.001.930.000.000.00-203.13%
XLF240119C000370002022-07-06 10:57AM EDT37.001.720.000.000.00-1003.13%
XLF240119C000380002022-07-05 2:23PM EDT38.001.410.000.000.00-4003.13%
XLF240119C000390002022-07-06 12:19PM EDT39.001.210.000.000.00-403.13%
XLF240119C000400002022-07-05 3:58PM EDT40.001.060.000.000.00-6603.13%
XLF240119C000410002022-06-27 1:46PM EDT41.000.950.000.000.00-606.25%
XLF240119C000420002022-06-28 11:24AM EDT42.000.800.000.000.00-106.25%
XLF240119C000430002022-07-01 3:33PM EDT43.000.600.000.000.00-3806.25%
XLF240119C000440002022-07-01 11:38AM EDT44.000.440.000.000.00-406.25%
XLF240119C000450002022-07-06 12:35PM EDT45.000.370.000.000.00-10506.25%
XLF240119C000460002022-07-05 3:36PM EDT46.000.280.000.000.00-1306.25%
XLF240119C000500002022-07-06 3:34PM EDT50.000.150.000.000.00-5106.25%
XLF240119C000550002022-07-06 1:47PM EDT55.000.070.000.000.00-13012.50%
XLF240119C000600002022-07-05 9:48AM EDT60.000.050.000.000.00-5012.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119P000170002022-06-28 12:15PM EDT17.000.380.000.000.00-1012.50%
XLF240119P000180002022-06-21 11:57AM EDT18.000.520.000.000.00-1012.50%
XLF240119P000190002022-07-06 9:48AM EDT19.000.520.000.000.00-1012.50%
XLF240119P000200002022-06-27 10:35AM EDT20.000.660.000.000.00-106.25%
XLF240119P000220002022-06-16 11:03AM EDT22.001.110.000.000.00-2,00006.25%
XLF240119P000230002022-04-01 12:50PM EDT23.000.770.931.430.00-22933.80%
XLF240119P000240002022-06-15 2:23PM EDT24.001.350.000.000.00-106.25%
XLF240119P000250002022-07-06 2:00PM EDT25.001.470.000.000.00-2506.25%
XLF240119P000260002022-06-30 2:53PM EDT26.001.790.000.000.00-1003.13%
XLF240119P000270002022-07-01 2:58PM EDT27.001.930.000.000.00-603.13%
XLF240119P000280002022-06-30 10:42AM EDT28.002.400.000.000.00-103.13%
XLF240119P000290002022-06-30 12:26PM EDT29.002.520.000.000.00-401.56%
XLF240119P000300002022-07-01 11:48AM EDT30.002.960.000.000.00-101.56%
XLF240119P000310002022-07-06 1:05PM EDT31.003.300.000.000.00-3000.39%
XLF240119P000320002022-06-29 2:46PM EDT32.003.700.000.000.00-4,54000.00%
XLF240119P000330002022-07-06 3:24PM EDT33.004.020.000.000.00-200.00%
XLF240119P000340002022-07-06 3:14PM EDT34.004.550.000.000.00-1000.00%
XLF240119P000350002022-07-06 11:40AM EDT35.005.400.000.000.00-100.00%
XLF240119P000360002022-07-01 3:56PM EDT36.005.650.000.000.00-700.00%
XLF240119P000370002022-07-05 9:40AM EDT37.006.920.000.000.00-1400.00%
XLF240119P000380002022-06-23 2:33PM EDT38.007.750.000.000.00-400.00%
XLF240119P000390002022-07-05 11:24AM EDT39.008.320.000.000.00-100.00%
XLF240119P000400002022-07-01 11:48AM EDT40.008.960.000.000.00-100.00%
XLF240119P000410002022-04-25 9:37AM EDT41.007.155.5010.500.00-456324.44%
XLF240119P000420002022-05-24 3:15PM EDT42.008.958.5013.500.00-9501,40840.19%
XLF240119P000430002022-03-04 2:31PM EDT43.008.296.357.350.00-310.00%
XLF240119P000440002022-06-16 3:27PM EDT44.0013.400.000.000.00-200.00%
XLF240119P000450002022-06-30 3:01PM EDT45.0013.600.000.000.00-100.00%
XLF240119P000460002022-05-10 11:32AM EDT46.0012.7011.2013.150.00-1390.00%
XLF240119P000500002022-05-27 10:57AM EDT50.0014.9015.0020.000.00-2138.50%
XLF240119P000550002022-03-07 11:51AM EDT55.0018.9815.4519.050.00-1110.00%
XLF240119P000600002022-03-17 2:18PM EDT60.0021.4520.5024.350.00-1210.00%