Deutsche Märkte öffnen in 5 Stunden

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,52-0,11 (-0,28%)
Börsenschluss: 04:00PM EST
39,52 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240328C000170002024-01-03 3:54PM EST17.0020.6020.1023.950.00-14248.54%
XLF240328C000230002023-11-10 10:21AM EST23.0010.9513.1013.450.00--20.00%
XLF240328C000240002023-05-09 11:59AM EST24.009.458.9510.300.00--10.00%
XLF240328C000250002024-01-25 1:51PM EST25.0013.5613.5017.000.00-1038123.24%
XLF240328C000260002023-04-05 9:03AM EST26.007.567.608.000.00--10.00%
XLF240328C000290002023-08-29 11:22AM EST29.006.456.506.900.00-140.00%
XLF240328C000300002023-11-14 2:09PM EST30.005.177.808.050.00-1180.00%
XLF240328C000310002023-12-08 10:00AM EST31.005.506.957.300.00-1720.00%
XLF240328C000320002024-02-15 10:05AM EST32.007.717.457.900.00-224356.54%
XLF240328C000330002024-02-14 2:26PM EST33.006.154.507.150.00-1946459.77%
XLF240328C000340002024-01-19 3:00PM EST34.004.295.306.000.00-247648.00%
XLF240328C000350002024-02-20 3:03PM EST35.004.802.565.70+0.20+4.35%997761.38%
XLF240328C000360002024-02-20 10:36AM EST36.003.831.595.85-0.08-2.05%4097580.22%
XLF240328C000370002024-02-20 2:53PM EST37.002.892.594.05-0.10-3.34%111,14953.52%
XLF240328C000380002024-02-20 2:51PM EST38.001.990.362.32-0.16-7.44%11,52029.13%
XLF240328C000390002024-02-16 10:57AM EST39.001.311.081.170.00-1387717.77%
XLF240328C000400002024-02-20 2:52PM EST40.000.570.510.59-0.07-10.94%11,49215.97%
XLF240328C000410002024-02-20 12:01PM EST41.000.230.190.41-0.02-8.00%121,74419.09%
XLF240328C000420002024-02-16 11:45AM EST42.000.110.060.250.00-13,45220.46%
XLF240328C000430002024-02-16 3:11PM EST43.000.030.002.150.00-122369.39%
XLF240328C000440002023-12-18 10:00AM EST44.000.020.000.060.00-10015720.70%
XLF240328C000450002024-01-17 2:01PM EST45.000.010.000.020.00-203819.92%
XLF240328C000460002023-12-21 1:05PM EST46.000.020.000.060.00--6527.34%
XLF240328C000470002024-01-05 2:08PM EST47.000.010.000.280.00-8301,44842.68%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240328P000170002023-09-26 9:23AM EST17.000.020.010.200.00-516135.55%
XLF240328P000180002023-10-27 2:14PM EST18.000.050.000.090.00-358111.72%
XLF240328P000190002023-10-16 1:02PM EST19.000.040.000.030.00-31591.41%
XLF240328P000200002023-11-09 9:35AM EST20.000.030.000.030.00-62285.94%
XLF240328P000210002024-02-07 10:49AM EST21.000.040.001.990.00-34174.61%
XLF240328P000230002023-11-28 10:17AM EST23.000.030.000.020.00--165.63%
XLF240328P000240002023-10-12 2:36PM EST24.000.150.050.080.00-81178.52%
XLF240328P000250002024-02-05 10:53AM EST25.000.040.002.130.00-1146138.87%
XLF240328P000260002023-11-17 11:40AM EST26.000.070.020.050.00-24860.94%
XLF240328P000270002023-12-29 1:16PM EST27.000.040.000.080.00-26857.42%
XLF240328P000280002023-11-06 1:55PM EST28.000.250.070.100.00-237159.38%
XLF240328P000290002024-02-06 2:55PM EST29.000.020.000.080.00-576753.71%
XLF240328P000300002024-02-20 10:24AM EST30.000.010.000.16-0.01-50.00%19,94655.86%
XLF240328P000310002024-02-15 11:26AM EST31.000.020.010.030.00-2431837.11%
XLF240328P000320002024-02-15 3:25PM EST32.000.030.020.040.00-1495034.38%
XLF240328P000330002024-02-12 12:03PM EST33.000.040.022.160.00-11,68074.22%
XLF240328P000340002024-02-14 3:39PM EST34.000.060.001.450.00-23,27156.01%
XLF240328P000350002024-02-20 2:47PM EST35.000.070.060.750.00-101,81949.76%
XLF240328P000360002024-02-20 10:30AM EST36.000.100.080.11-0.01-9.09%1110,96521.88%
XLF240328P000370002024-02-20 2:43PM EST37.000.160.100.17+0.02+14.29%84,46419.29%
XLF240328P000380002024-02-20 3:44PM EST38.000.280.250.29+0.02+7.69%223,71017.09%
XLF240328P000390002024-02-20 3:32PM EST39.000.490.460.87-0.01-2.00%4753622.27%
XLF240328P000400002024-02-20 4:00PM EST40.000.940.910.98+0.06+6.82%52914.16%
XLF240328P000410002024-02-16 1:24PM EST41.001.440.313.750.00-51257.81%
XLF240328P000420002024-02-09 3:46PM EST42.002.990.404.650.00--163.14%