Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,49+0,31 (+0,73%)
Börsenschluss: 04:00PM EDT
42,53 +0,04 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531C000300002024-05-17 2:59PM EDT30.0012.4511.8512.65+1.69+15.71%32112.50%
XLF240531C000365002024-04-26 12:20PM EDT36.504.554.906.750.00-11394.14%
XLF240531C000370002024-05-13 9:56AM EDT37.005.124.456.600.00-314104.44%
XLF240531C000375002024-04-19 9:30AM EDT37.502.954.505.250.00-2557.03%
XLF240531C000380002024-05-17 3:23PM EDT38.004.494.155.55+0.35+8.45%2758.40%
XLF240531C000385002024-05-16 1:01PM EDT38.503.942.005.900.00-12116.89%
XLF240531C000390002024-05-17 1:24PM EDT39.003.532.006.00+1.60+82.90%3356.15%
XLF240531C000395002024-05-03 3:39PM EDT39.501.532.814.100.00-1774.71%
XLF240531C000400002024-05-17 3:16PM EDT40.002.502.242.65+0.12+5.04%916529.40%
XLF240531C000405002024-05-17 10:09AM EDT40.501.911.812.33+0.06+3.24%318933.55%
XLF240531C000410002024-05-17 2:11PM EDT41.001.501.302.25+0.02+1.35%2158543.90%
XLF240531C000415002024-05-17 1:17PM EDT41.501.001.051.30+0.09+9.89%41,87521.97%
XLF240531C000420002024-05-17 4:00PM EDT42.000.680.620.80+0.10+17.24%91,27016.31%
XLF240531C000425002024-05-17 3:50PM EDT42.500.290.300.34+0.05+20.83%342,55910.79%
XLF240531C000430002024-05-17 3:15PM EDT43.000.100.100.13-0.01-9.09%1918510.06%
XLF240531C000435002024-05-17 3:59PM EDT43.500.040.000.790.00-1910437.99%
XLF240531C000440002024-05-17 4:00PM EDT44.000.020.000.740.00-31141.90%
XLF240531C000445002024-05-17 10:09AM EDT44.500.010.000.720.00-21546.39%
XLF240531C000450002024-04-30 1:35PM EDT45.000.010.000.750.00-2252.34%
XLF240531C000455002024-05-15 9:30AM EDT45.500.010.000.750.00-19056.93%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531P000300002024-04-16 3:53PM EDT30.000.030.000.750.00--1136.72%
XLF240531P000310002024-04-26 9:38AM EDT31.000.020.000.750.00-1212126.37%
XLF240531P000320002024-04-18 9:49AM EDT32.000.040.000.750.00--46116.41%
XLF240531P000330002024-04-15 2:29PM EDT33.000.050.000.370.00--9089.45%
XLF240531P000340002024-04-22 1:59PM EDT34.000.030.000.750.00-212096.97%
XLF240531P000350002024-05-07 9:41AM EDT35.000.020.000.500.00-102378.13%
XLF240531P000360002024-05-07 2:32PM EDT36.000.020.000.750.00-454678.03%
XLF240531P000365002024-05-06 11:30AM EDT36.500.040.000.750.00-15973.34%
XLF240531P000370002024-05-03 9:45AM EDT37.000.050.000.440.00-11358.50%
XLF240531P000375002024-05-10 1:34PM EDT37.500.030.000.710.00-29262.79%
XLF240531P000380002024-05-17 3:49PM EDT38.000.010.000.46-0.01-50.00%26450.68%
XLF240531P000385002024-05-17 12:39PM EDT38.500.020.000.72+0.01+100.00%53653.71%
XLF240531P000390002024-05-15 9:30AM EDT39.000.030.000.720.00-523365.23%
XLF240531P000395002024-05-14 10:00AM EDT39.500.030.000.740.00-247360.55%
XLF240531P000400002024-05-17 4:00PM EDT40.000.020.010.030.00-3349319.14%
XLF240531P000405002024-05-17 11:28AM EDT40.500.020.010.06-0.01-33.33%568718.75%
XLF240531P000410002024-05-17 3:10PM EDT41.000.030.020.05-0.02-40.00%252814.45%
XLF240531P000415002024-05-17 3:29PM EDT41.500.070.060.25-0.02-22.22%1351,38219.73%
XLF240531P000420002024-05-17 4:00PM EDT42.000.130.120.54-0.12-48.00%25240523.93%
XLF240531P000425002024-05-17 3:59PM EDT42.500.300.280.39-0.17-36.17%16812912.01%
XLF240531P000430002024-05-17 3:14PM EDT43.000.640.460.64-0.52-44.83%411610.06%
XLF240531P000435002024-05-13 3:45PM EDT43.501.800.201.560.00-5530.08%
XLF240531P000440002024-05-03 2:54PM EDT44.003.370.801.930.00-2030.66%