XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119C000160002023-05-25 3:24PM EDT16.0016.1016.1016.600.00-11154.79%
XLF240119C000170002023-02-21 3:35PM EDT17.0018.9014.2515.000.00-47720.00%
XLF240119C000180002023-05-01 3:42PM EDT18.0015.4814.2014.700.00-17550.68%
XLF240119C000190002023-03-17 10:48AM EDT19.0012.6813.7015.050.00-17869.58%
XLF240119C000200002023-05-18 3:43PM EDT20.0013.1212.2512.800.00-150352.39%
XLF240119C000220002023-05-26 12:04PM EDT22.0010.6910.5510.90+0.18+1.71%19846.24%
XLF240119C000230002023-05-18 3:27PM EDT23.0010.309.609.950.00-512443.19%
XLF240119C000240002023-05-11 12:41PM EDT24.008.918.709.050.00-25640.97%
XLF240119C000250002023-05-26 2:38PM EDT25.008.057.858.15+0.15+1.90%11,22138.62%
XLF240119C000260002023-05-23 3:45PM EDT26.007.407.007.250.00-258336.13%
XLF240119C000270002023-05-10 3:40PM EDT27.006.506.106.400.00-364034.13%
XLF240119C000280002023-05-18 12:26PM EDT28.005.755.355.550.00-2059131.93%
XLF240119C000290002023-05-10 9:35AM EDT29.005.154.504.750.00-2333930.05%
XLF240119C000300002023-05-24 12:57PM EDT30.003.903.754.050.00-119,98228.91%
XLF240119C000310002023-05-26 1:32PM EDT31.003.203.053.300.00-318,78526.81%
XLF240119C000320002023-05-26 1:29PM EDT32.002.532.412.61+0.12+4.98%2625,07624.88%
XLF240119C000330002023-05-26 10:30AM EDT33.001.961.882.01+0.14+7.69%118,55123.29%
XLF240119C000340002023-05-26 1:53PM EDT34.001.411.321.490.00-1153,00821.85%
XLF240119C000350002023-05-26 3:42PM EDT35.000.970.911.01-0.03-3.00%78950,00620.04%
XLF240119C000360002023-05-26 3:52PM EDT36.000.620.600.76-0.12-16.22%3,40225,48919.92%
XLF240119C000370002023-05-26 3:52PM EDT37.000.400.400.48-0.04-9.09%3740,38918.70%
XLF240119C000380002023-05-26 1:52PM EDT38.000.260.210.30-0.02-7.14%518,60817.92%
XLF240119C000390002023-05-24 2:14PM EDT39.000.200.110.190.00-136,01317.48%
XLF240119C000400002023-05-26 1:53PM EDT40.000.080.080.11-0.02-20.00%6660,51216.94%
XLF240119C000410002023-05-26 3:50PM EDT41.000.050.010.07-0.03-37.50%44217,48916.90%
XLF240119C000420002023-05-26 3:50PM EDT42.000.030.000.05-0.02-40.00%682,81417.19%
XLF240119C000430002023-05-22 2:55PM EDT43.000.040.000.040.00-101,76717.77%
XLF240119C000440002023-05-18 11:58AM EDT44.000.020.000.040.00-12,51518.95%
XLF240119C000450002023-05-25 1:24PM EDT45.000.020.010.030.00-2122,35019.14%
XLF240119C000460002023-05-26 3:48PM EDT46.000.020.010.03-0.01-33.33%502,41320.31%
XLF240119C000500002023-03-31 3:49PM EDT50.000.010.000.050.00-311,49125.88%
XLF240119C000550002023-05-26 11:03AM EDT55.000.010.000.02-0.01-50.00%1003,55726.95%
XLF240119C000600002023-05-19 9:41AM EDT60.000.010.000.010.00-610,05528.52%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119P000160002023-05-18 11:02AM EDT16.000.100.060.150.00-44,02749.90%
XLF240119P000170002023-05-23 9:59AM EDT17.000.090.070.140.00-23,81645.51%
XLF240119P000180002023-05-17 12:13PM EDT18.000.130.090.170.00-23,18343.56%
XLF240119P000190002023-05-19 10:45AM EDT19.000.100.120.200.00-43,22341.41%
XLF240119P000200002023-05-24 2:05PM EDT20.000.210.150.230.00-505,38939.16%
XLF240119P000220002023-05-24 9:38AM EDT22.000.290.230.290.00-1236,12634.47%
XLF240119P000230002023-05-26 9:36AM EDT23.000.350.280.370.00-88,44233.35%
XLF240119P000240002023-05-18 3:49PM EDT24.000.380.350.430.00-33,34031.40%
XLF240119P000250002023-05-23 1:09PM EDT25.000.460.420.510.00-23952,31229.69%
XLF240119P000260002023-05-26 11:36AM EDT26.000.560.520.61+0.02+3.70%115,43628.05%
XLF240119P000270002023-05-24 12:05PM EDT27.000.820.630.730.00-18,69826.44%
XLF240119P000280002023-05-26 11:36AM EDT28.000.860.760.87-0.08-8.51%130,89524.78%
XLF240119P000290002023-05-24 3:52PM EDT29.001.170.941.070.00-17817,13223.51%
XLF240119P000300002023-05-26 11:40AM EDT30.001.271.141.29-0.15-10.56%1054,30621.97%
XLF240119P000310002023-05-26 12:36PM EDT31.001.481.411.56-0.04-2.63%2824,84920.46%
XLF240119P000320002023-05-26 2:12PM EDT32.001.811.741.95-0.19-9.50%3043,60219.53%
XLF240119P000330002023-05-26 2:12PM EDT33.002.212.122.34-0.28-11.24%258,18217.85%
XLF240119P000340002023-05-26 10:37AM EDT34.002.702.622.75-0.23-7.85%9824,86015.43%
XLF240119P000350002023-05-26 2:27PM EDT35.003.303.203.55-0.23-6.52%2235,29416.16%
XLF240119P000360002023-05-18 3:51PM EDT36.003.603.904.300.00-3318,83915.50%
XLF240119P000370002023-05-18 10:19AM EDT37.004.604.455.150.00-523,51215.31%
XLF240119P000380002023-05-26 1:53PM EDT38.005.905.756.20-0.25-4.07%15,53518.12%
XLF240119P000390002023-04-26 2:31PM EDT39.006.656.757.150.00-2,2301,05219.04%
XLF240119P000400002023-05-18 1:26PM EDT40.007.557.758.150.00-63,01020.75%
XLF240119P000410002023-03-30 11:10AM EDT41.009.135.7010.400.00-1040.21%
XLF240119P000420002023-03-22 3:10PM EDT42.0010.358.459.150.00-1,03000.00%
XLF240119P000430002023-02-24 3:30PM EDT43.007.4511.7012.250.00-3042.36%
XLF240119P000440002023-02-21 10:58AM EDT44.008.1012.4512.600.00-1135.30%
XLF240119P000450002023-05-12 3:13PM EDT45.0013.2012.7513.150.00-35428.32%
XLF240119P000460002022-05-10 11:32AM EDT46.0012.7011.2013.150.00-1390.00%
XLF240119P000500002023-04-21 10:44AM EDT50.0016.8517.1517.850.00-360.00%
XLF240119P000550002023-02-14 4:32PM EDT55.0018.2023.0023.300.00-1044.07%
XLF240119P000600002022-12-12 1:18PM EDT60.0025.3024.1024.450.00-1200.00%