Deutsche Märkte öffnen in 3 Stunden

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,94-0,24 (-0,57%)
Börsenschluss: 04:00PM EDT
41,93 -0,01 (-0,02%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524C000250002024-05-15 1:04PM EDT25.0017.1614.7019.000.00--2814.84%
XLF240524C000300002024-05-10 3:35PM EDT30.0011.939.6514.150.00-13624.22%
XLF240524C000340002024-05-15 10:02AM EDT34.008.216.609.900.00-10045225.00%
XLF240524C000350002024-05-06 9:30AM EDT35.005.994.758.050.00--4314.26%
XLF240524C000365002024-04-15 1:51PM EDT36.503.753.208.000.00--2137.89%
XLF240524C000370002024-05-15 9:30AM EDT37.005.072.807.300.00-22116.41%
XLF240524C000375002024-05-21 2:19PM EDT37.504.652.306.750.00-118100.39%
XLF240524C000380002024-05-17 3:23PM EDT38.004.452.786.500.00-26179.10%
XLF240524C000385002024-04-19 12:12PM EDT38.502.213.805.050.00-19194.73%
XLF240524C000390002024-05-20 2:49PM EDT39.003.051.894.050.00-23457.03%
XLF240524C000395002024-05-20 2:48PM EDT39.502.561.365.000.00-235140.43%
XLF240524C000400002024-05-22 11:22AM EDT40.002.140.953.65-0.01-0.47%19387.50%
XLF240524C000405002024-05-20 3:29PM EDT40.501.501.251.890.00-814683.01%
XLF240524C000410002024-05-22 12:50PM EDT41.001.170.152.21+0.13+12.50%8569138.77%
XLF240524C000415002024-05-22 2:10PM EDT41.500.590.360.71-0.17-22.37%1129237.11%
XLF240524C000420002024-05-22 4:07PM EDT42.000.200.010.31-0.12-37.50%7742,26827.34%
XLF240524C000425002024-05-22 3:44PM EDT42.500.030.020.04-0.05-62.50%1,0971,08716.99%
XLF240524C000430002024-05-22 3:42PM EDT43.000.010.000.06-0.01-50.00%34,29229.69%
XLF240524C000435002024-05-20 2:15PM EDT43.500.010.000.010.00-7432926.56%
XLF240524C000440002024-05-20 9:30AM EDT44.000.010.001.270.00-3218113.28%
XLF240524C000445002024-04-15 2:22PM EDT44.500.050.000.450.00-12081.64%
XLF240524C000450002024-04-29 9:30AM EDT45.000.010.000.020.00-12450.78%
XLF240524C000455002024-04-24 2:29PM EDT45.500.010.000.020.00-8711251.56%
XLF240524C000460002024-04-09 12:50PM EDT46.000.040.000.060.00--3168.75%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524P000330002024-04-15 2:21PM EDT33.000.050.001.000.00-20070285.16%
XLF240524P000340002024-04-24 10:25AM EDT34.000.040.000.010.00-383112.50%
XLF240524P000350002024-05-03 11:48AM EDT35.000.030.000.020.00-10119104.69%
XLF240524P000360002024-05-13 3:56PM EDT36.000.010.000.010.00-2111,88481.25%
XLF240524P000365002024-05-17 10:30AM EDT36.500.010.000.010.00-445475.00%
XLF240524P000370002024-05-03 10:08AM EDT37.000.040.000.020.00-44175.00%
XLF240524P000375002024-05-17 1:31PM EDT37.500.020.000.020.00-1412668.75%
XLF240524P000380002024-05-21 2:02PM EDT38.000.010.000.010.00-42,54956.25%
XLF240524P000385002024-05-22 9:56AM EDT38.500.010.000.020.00-56040354.69%
XLF240524P000390002024-05-22 11:41AM EDT39.000.010.001.620.00-7003,914162.11%
XLF240524P000395002024-05-22 11:59AM EDT39.500.010.002.14-0.01-50.00%3,2025,841171.88%
XLF240524P000400002024-05-22 3:29PM EDT40.000.010.000.05-0.01-50.00%3914,78345.31%
XLF240524P000405002024-05-22 2:22PM EDT40.500.020.000.87-0.01-33.33%109,37981.64%
XLF240524P000410002024-05-22 3:42PM EDT41.000.020.010.25-0.01-33.33%312,14949.61%
XLF240524P000415002024-05-22 3:52PM EDT41.500.050.030.06+0.02+66.67%5972,61517.19%
XLF240524P000420002024-05-22 3:59PM EDT42.000.200.130.24+0.11+122.22%5694,02516.80%
XLF240524P000425002024-05-22 2:29PM EDT42.500.620.161.79+0.24+63.16%1686252.73%
XLF240524P000430002024-05-22 3:37PM EDT43.001.020.052.09+0.09+9.68%814119.73%
XLF240524P000435002024-05-22 2:44PM EDT43.501.680.362.61+0.62+58.49%265136.33%
XLF240524P000440002024-05-22 2:44PM EDT44.002.180.663.45+0.48+28.24%209179.30%
XLF240524P000450002024-05-15 12:50PM EDT45.002.911.785.500.00--0131.45%