XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240315C000160002023-05-18 11:56AM EDT16.0016.8516.1016.800.00-2653.71%
XLF240315C000190002023-05-03 10:00AM EDT19.0014.1013.1014.050.00-12156.64%
XLF240315C000200002023-05-30 12:35PM EDT20.0012.6012.4013.100.00-4253.32%
XLF240315C000210002023-05-25 2:20PM EDT21.0011.6511.2512.550.00-2456.69%
XLF240315C000220002023-05-03 2:56PM EDT22.0011.3010.6511.200.00-18219046.90%
XLF240315C000230002023-05-23 12:13PM EDT23.0010.509.7510.300.00-85644.53%
XLF240315C000240002023-05-23 9:35AM EDT24.009.658.909.400.00-109342.09%
XLF240315C000250002023-05-23 1:28PM EDT25.008.658.058.500.00-724039.55%
XLF240315C000260002023-05-05 10:47AM EDT26.007.757.207.650.00-15015337.57%
XLF240315C000270002023-05-15 12:52PM EDT27.006.756.356.800.00-54935.43%
XLF240315C000280002023-04-26 9:59AM EDT28.006.455.805.900.00--2132.59%
XLF240315C000290002023-05-25 2:00PM EDT29.004.954.755.150.00-64431.13%
XLF240315C000300002023-05-30 10:06AM EDT30.004.204.004.40-0.05-1.18%110029.40%
XLF240315C000310002023-05-24 11:24AM EDT31.003.653.353.700.00-22427.81%
XLF240315C000320002023-05-30 1:55PM EDT32.002.792.663.05-0.11-3.79%572,13126.32%
XLF240315C000330002023-05-26 9:59AM EDT33.002.322.112.480.00-111025.12%
XLF240315C000340002023-05-25 10:19AM EDT34.001.781.611.880.00-13423.19%
XLF240315C000350002023-05-25 3:48PM EDT35.001.351.151.390.00-25421.68%
XLF240315C000360002023-05-24 11:59AM EDT36.001.030.781.020.00-11520.67%
XLF240315C000370002023-05-30 12:54PM EDT37.000.610.550.72-0.09-12.86%336319.73%
XLF240315C000380002023-05-25 3:39PM EDT38.000.430.350.53-0.05-10.42%113019.41%
XLF240315C000390002023-05-03 9:48AM EDT39.000.530.200.370.00-29118.95%
XLF240315C000400002023-05-09 10:21AM EDT40.000.370.120.220.00-105,27417.87%
XLF240315C000410002023-04-28 12:52PM EDT41.000.310.070.150.00-252617.68%
XLF240315C000420002023-05-24 3:54PM EDT42.000.090.020.110.00-1012417.82%
XLF240315C000430002023-05-25 3:25PM EDT43.000.050.000.100.00-6818.70%
XLF240315C000440002023-05-26 10:42AM EDT44.000.040.000.090.00-1819.48%
XLF240315C000450002023-05-08 12:07PM EDT45.000.040.000.080.00-21020.12%
XLF240315C000460002023-05-08 9:30AM EDT46.000.030.000.070.00--1620.70%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240315P000160002023-05-08 9:34AM EDT16.000.150.060.150.00-12644.92%
XLF240315P000170002023-05-25 3:27PM EDT17.000.140.090.170.00-62942.48%
XLF240315P000180002023-05-25 3:28PM EDT18.000.160.110.190.00-6840.04%
XLF240315P000190002023-05-01 2:14PM EDT19.000.200.150.230.00-10238.43%
XLF240315P000200002023-05-25 3:34PM EDT20.000.250.180.260.00-27828536.28%
XLF240315P000210002023-04-17 1:44PM EDT21.000.280.250.350.00-151535.74%
XLF240315P000220002023-05-25 3:34PM EDT22.000.370.240.360.00--5132.81%
XLF240315P000230002023-03-27 1:39PM EDT23.000.700.470.550.00-1133.74%
XLF240315P000240002023-05-24 9:30AM EDT24.000.550.410.500.00-115329.59%
XLF240315P000250002023-05-17 9:45AM EDT25.000.630.490.600.00-4958128.22%
XLF240315P000260002023-05-25 3:30PM EDT26.000.740.610.730.00-27,20627.00%
XLF240315P000270002023-05-02 12:31PM EDT27.001.000.720.860.00-53325.49%
XLF240315P000280002023-05-16 2:31PM EDT28.001.140.881.040.00-17124.29%
XLF240315P000290002023-05-26 10:57AM EDT29.001.181.051.290.00-26,64323.46%
XLF240315P000300002023-05-23 11:52AM EDT30.001.411.281.470.00-37,16921.51%
XLF240315P000310002023-05-22 11:05AM EDT31.001.631.551.730.00-14319.95%
XLF240315P000320002023-05-19 3:08PM EDT32.001.941.862.220.00-2,5001,49519.92%
XLF240315P000330002023-05-22 2:12PM EDT33.002.282.292.640.00-26918.67%
XLF240315P000340002023-05-26 3:29PM EDT34.002.892.743.300.00-36718.92%
XLF240315P000350002023-05-04 12:51PM EDT35.004.303.253.700.00-6016316.02%
XLF240315P000360002023-05-24 10:13AM EDT36.004.453.954.450.00-428215.67%
XLF240315P000370002023-03-30 2:29PM EDT37.005.504.054.300.00-6270.00%
XLF240315P000380002023-03-21 1:43PM EDT38.006.154.705.100.00--180.00%
XLF240315P000410002023-03-31 11:48AM EDT41.008.995.5010.500.00-1037.18%
XLF240315P000490002023-05-09 10:06AM EDT49.0016.8016.5517.250.00--032.18%