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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119C000160002023-09-28 2:15PM EST16.0017.7015.4515.700.00-1100.00%
XLF240119C000170002023-05-30 10:20AM EST17.0015.2216.5016.900.00-2720.00%
XLF240119C000180002023-05-01 2:42PM EST18.0015.4813.8514.350.00-1750.00%
XLF240119C000190002023-10-09 9:05AM EST19.0013.980.000.000.00-5750.00%
XLF240119C000200002023-12-07 2:38PM EST20.0015.9615.5516.550.00-17521126.76%
XLF240119C000220002023-09-06 2:19PM EST22.0012.5511.2011.400.00-4900.00%
XLF240119C000230002023-05-18 2:27PM EST23.0010.3010.8511.300.00-51240.00%
XLF240119C000240002023-11-30 3:58PM EST24.0011.9212.0012.250.00-35670.70%
XLF240119C000250002023-12-07 12:35PM EST25.0010.8911.0011.550.00-261367.19%
XLF240119C000260002023-11-14 10:01AM EST26.0010.059.6510.30+1.52+17.82%222363.38%
XLF240119C000270002023-12-04 9:43AM EST27.009.259.009.300.00-339757.42%
XLF240119C000280002023-11-24 10:24AM EST28.007.507.558.250.00-141247.66%
XLF240119C000290002023-12-04 10:04AM EST29.007.216.907.300.00-1533245.80%
XLF240119C000300002023-12-08 2:20PM EST30.006.105.556.65+0.12+2.01%222,13155.86%
XLF240119C000310002023-12-08 12:40PM EST31.005.065.056.05-0.14-2.69%58,01861.72%
XLF240119C000320002023-12-08 3:27PM EST32.004.234.054.25+0.28+7.09%2124,34526.56%
XLF240119C000330002023-12-08 3:53PM EST33.003.243.103.45+0.25+8.36%10532,35429.10%
XLF240119C000340002023-12-08 3:03PM EST34.002.301.852.50+0.19+9.00%2367,38224.12%
XLF240119C000350002023-12-08 3:43PM EST35.001.471.071.52+0.14+10.53%1,58355,85417.58%
XLF240119C000360002023-12-08 3:52PM EST36.000.720.700.75+0.06+9.09%87548,62014.16%
XLF240119C000370002023-12-08 3:37PM EST37.000.290.270.29+0.03+11.54%1,47552,66512.94%
XLF240119C000380002023-12-08 3:36PM EST38.000.090.060.10+0.01+12.50%3736,00513.09%
XLF240119C000390002023-12-08 3:41PM EST39.000.030.030.040.00-12010,28114.06%
XLF240119C000400002023-12-08 3:41PM EST40.000.020.010.020.00-2,02356,88115.63%
XLF240119C000410002023-12-05 1:21PM EST41.000.010.000.020.00-118,15318.75%
XLF240119C000420002023-10-26 8:30AM EST42.000.010.000.040.00-1024.22%
XLF240119C000430002023-09-27 8:30AM EST43.000.010.000.000.00-11,73212.50%
XLF240119C000440002023-12-05 3:33PM EST44.000.010.000.010.00-22,72225.00%
XLF240119C000450002023-12-07 9:40AM EST45.000.010.000.010.00-123,35627.34%
XLF240119C000460002023-08-23 1:03PM EST46.000.010.000.020.00-12,32732.42%
XLF240119C000500002023-11-30 12:02PM EST50.000.010.000.010.00-51712,17938.28%
XLF240119C000550002023-09-05 11:51AM EST55.000.010.000.010.00-13,95748.44%
XLF240119C000600002023-11-02 2:44PM EST60.000.010.000.010.00-210,04753.13%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240119P000160002023-10-19 1:26PM EST16.000.010.000.010.00-1613,04487.50%
XLF240119P000170002023-10-17 1:45PM EST17.000.010.000.010.00-105,30581.25%
XLF240119P000180002023-10-26 8:51AM EST18.000.020.000.030.00-1083.59%
XLF240119P000190002023-10-20 8:42AM EST19.000.020.000.030.00-23,80978.13%
XLF240119P000200002023-11-28 12:18PM EST20.000.010.000.010.00-85,59564.06%
XLF240119P000220002023-10-30 8:30AM EST22.000.060.000.000.00-1010,97025.00%
XLF240119P000230002023-12-01 2:33PM EST23.000.010.000.010.00-68,53150.00%
XLF240119P000240002023-11-29 12:32PM EST24.000.010.000.010.00-53,99249.22%
XLF240119P000250002023-12-08 3:20PM EST25.000.010.000.010.00-10049,71944.53%
XLF240119P000260002023-12-01 3:51PM EST26.000.010.000.010.00-915,44740.63%
XLF240119P000270002023-12-07 2:13PM EST27.000.020.000.020.00-312,87739.45%
XLF240119P000280002023-12-07 1:36PM EST28.000.020.000.020.00-5042,26735.16%
XLF240119P000290002023-12-08 9:48AM EST29.000.020.010.02-0.01-33.33%130,77130.86%
XLF240119P000300002023-12-06 12:47PM EST30.000.030.020.030.00-121153,94628.52%
XLF240119P000310002023-12-07 1:19PM EST31.000.040.010.040.00-1634,82225.39%
XLF240119P000320002023-12-08 2:13PM EST32.000.040.030.05-0.02-33.33%2768,87721.88%
XLF240119P000330002023-12-08 3:27PM EST33.000.080.060.08-0.02-20.00%5875,73519.24%
XLF240119P000340002023-12-08 3:37PM EST34.000.130.110.14-0.04-23.53%11279,11616.80%
XLF240119P000350002023-12-08 3:36PM EST35.000.260.260.27-0.08-23.53%5,29950,69714.60%
XLF240119P000360002023-12-08 3:49PM EST36.000.550.540.59-0.12-17.91%60725,40313.53%
XLF240119P000370002023-12-08 12:33PM EST37.001.231.071.22-0.18-12.77%46,83414.36%
XLF240119P000380002023-12-08 1:19PM EST38.002.091.662.30-0.04-1.88%822522.75%
XLF240119P000390002023-12-06 11:16AM EST39.003.032.883.20-0.02-0.66%214525.64%
XLF240119P000400002023-12-06 11:27AM EST40.004.053.854.600.00-248041.90%
XLF240119P000410002023-12-06 9:57AM EST41.004.904.206.350.00-4465.58%
XLF240119P000420002023-12-06 1:35PM EST42.006.155.856.600.00-242252.10%
XLF240119P000430002023-11-02 2:02PM EST43.009.705.509.400.00-170052.25%
XLF240119P000440002023-10-27 1:03PM EST44.0012.558.358.950.00-200062.65%
XLF240119P000450002023-12-06 2:04PM EST45.009.158.6010.500.00-5563.82%
XLF240119P000460002022-05-10 10:32AM EST46.0012.7011.2013.150.00-139110.25%
XLF240119P000500002023-08-02 2:24PM EST50.0015.0515.1015.600.00-21106.49%
XLF240119P000550002023-02-14 3:32PM EST55.0018.2023.0023.300.00-10191.36%
XLF240119P000600002023-11-01 1:53PM EST60.0027.6023.2526.500.00-120123.29%