Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,67+0,42 (+1,19%)
Ab 01:03PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240315C000160002023-10-23 9:52AM EST16.0016.4519.3519.450.00-650.00%
XLF240315C000170002023-10-23 10:36AM EST17.0015.5518.4018.500.00--30.00%
XLF240315C000180002023-11-14 2:10PM EST18.0016.6517.7517.800.00-1566.80%
XLF240315C000190002023-11-09 1:24PM EST19.0014.9016.7516.850.00-22464.45%
XLF240315C000200002023-11-15 11:06AM EST20.0015.6515.8015.85+0.71+4.75%11961.82%
XLF240315C000210002023-05-31 8:31AM EST21.0011.6012.9013.750.00-140.00%
XLF240315C000220002023-11-06 9:45AM EST22.0012.0513.8013.950.00-519056.06%
XLF240315C000230002023-05-31 8:45AM EST23.009.8011.1511.700.00-721100.00%
XLF240315C000240002023-11-09 1:14PM EST24.0010.0511.8511.950.00-614551.07%
XLF240315C000250002023-11-09 1:14PM EST25.009.1010.9011.000.00-3329148.78%
XLF240315C000260002023-11-13 1:42PM EST26.008.259.9510.000.00-327344.48%
XLF240315C000270002023-11-13 3:20PM EST27.007.358.959.050.00-1411441.94%
XLF240315C000280002023-11-10 11:00AM EST28.006.158.008.100.00-83439.21%
XLF240315C000290002023-11-22 9:43AM EST29.006.707.007.150.00-169536.28%
XLF240315C000300002023-11-28 1:05PM EST30.005.706.106.150.00-218932.03%
XLF240315C000310002023-11-24 11:01AM EST31.005.025.155.250.00-318029.88%
XLF240315C000320002023-11-29 10:56AM EST32.004.254.254.30+0.33+8.42%1411,72526.42%
XLF240315C000330002023-11-24 11:54AM EST33.003.103.353.450.00-10,01210,98624.32%
XLF240315C000340002023-11-29 10:17AM EST34.002.452.522.58+0.24+10.86%414,04121.29%
XLF240315C000350002023-11-29 11:02AM EST35.001.751.751.81+0.28+19.05%15711,96118.92%
XLF240315C000360002023-11-29 11:32AM EST36.001.081.121.14+0.16+17.39%16729,28616.70%
XLF240315C000370002023-11-29 11:05AM EST37.000.620.640.65+0.09+16.98%1345,33315.21%
XLF240315C000380002023-11-29 11:54AM EST38.000.320.330.35+0.07+28.00%28022,26614.55%
XLF240315C000390002023-11-28 3:21PM EST39.000.120.160.170.00-431,87014.01%
XLF240315C000400002023-11-27 3:46PM EST40.000.070.070.08+0.01+16.67%15,98313.87%
XLF240315C000410002023-11-29 9:47AM EST41.000.040.030.05+0.01+33.33%21,01614.65%
XLF240315C000420002023-10-17 11:40AM EST42.000.030.010.020.00-194714.45%
XLF240315C000430002023-09-28 9:13AM EST43.000.010.000.020.00-5002,11616.02%
XLF240315C000440002023-09-11 8:50AM EST44.000.010.000.010.00-7417316.02%
XLF240315C000450002023-07-26 1:03PM EST45.000.030.000.060.00-405022.85%
XLF240315C000460002023-05-08 8:30AM EST46.000.030.000.090.00--1626.47%
XLF240315C000470002023-08-28 9:09AM EST47.000.020.000.010.00-1020.31%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240315P000160002023-11-15 12:44PM EST16.000.010.000.010.00-106,90053.13%
XLF240315P000170002023-10-04 9:06AM EST17.000.050.010.020.00-4134054.69%
XLF240315P000180002023-10-26 2:42PM EST18.000.050.000.070.00-30056.64%
XLF240315P000190002023-10-16 11:38AM EST19.000.040.010.020.00-110848.44%
XLF240315P000200002023-11-20 10:18AM EST20.000.020.010.020.00-5048045.31%
XLF240315P000210002023-10-24 10:00AM EST21.000.080.000.060.00-2017748.44%
XLF240315P000220002023-10-26 11:51AM EST22.000.120.000.060.00-8044.73%
XLF240315P000230002023-11-28 10:18AM EST23.000.030.030.040.00-122738.67%
XLF240315P000240002023-11-21 11:08AM EST24.000.040.030.040.00-11223535.35%
XLF240315P000250002023-11-27 10:50AM EST25.000.040.040.050.00-516,17933.20%
XLF240315P000260002023-11-13 10:10AM EST26.000.100.050.060.00-125,89431.06%
XLF240315P000270002023-11-10 4:08PM EST27.000.110.060.070.00-11,76628.52%
XLF240315P000280002023-11-17 11:47AM EST28.000.110.080.090.00-1,4006,89526.66%
XLF240315P000290002023-11-29 11:28AM EST29.000.100.100.11-0.05-33.33%2012,16124.41%
XLF240315P000300002023-11-29 11:33AM EST30.000.150.140.150.00-518,19722.80%
XLF240315P000310002023-11-29 12:46PM EST31.000.190.000.20-0.01-5.00%116,28221.00%
XLF240315P000320002023-11-28 12:44PM EST32.000.280.250.270.00-2340,54219.14%
XLF240315P000330002023-11-29 12:03PM EST33.000.360.350.36-0.03-7.69%17324,55617.12%
XLF240315P000340002023-11-29 12:17PM EST34.000.520.500.51-0.06-10.34%1786,18715.33%
XLF240315P000350002023-11-29 12:18PM EST35.000.750.730.75-0.13-14.77%14536,41113.72%
XLF240315P000360002023-11-29 12:42PM EST36.001.111.091.11-0.24-17.78%816,55112.04%
XLF240315P000370002023-11-28 1:56PM EST37.001.701.651.70-0.29-14.57%23511.18%
XLF240315P000380002023-11-27 3:14PM EST38.002.902.452.510.00-11311.38%
XLF240315P000390002023-07-28 11:00AM EST39.003.854.755.350.00-2242.48%
XLF240315P000400002023-11-29 11:43AM EST40.004.504.404.45-2.05-31.30%2015.28%
XLF240315P000410002023-03-31 10:48AM EST41.008.995.5010.500.00-1059.01%
XLF240315P000490002023-05-09 9:06AM EST49.0016.8016.0516.200.00--085.21%