Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,49-0,10 (-0,29%)
Ab 12:36PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621C000160002022-07-25 2:06PM EST16.0017.0719.0519.550.00--10.00%
XLF240621C000190002022-07-06 9:44AM EST19.0013.3015.0015.500.00--10.00%
XLF240621C000200002022-08-08 10:04AM EST20.0014.7015.5015.850.00--40.00%
XLF240621C000210002022-08-03 11:29AM EST21.0013.2914.6515.150.00-20210.00%
XLF240621C000220002022-07-19 11:33AM EST22.0011.7013.8014.200.00--10.00%
XLF240621C000230002022-07-18 12:24PM EST23.0010.4613.0013.500.00--1916.02%
XLF240621C000240002022-08-08 10:03AM EST24.0011.4412.2012.550.00--218.36%
XLF240621C000250002022-07-25 12:50PM EST25.009.8311.4011.750.00--1222.32%
XLF240621C000260002022-07-18 12:32PM EST26.008.2610.6510.900.00--123.00%
XLF240621C000270002022-07-18 12:29PM EST27.007.589.9010.200.00--124.88%
XLF240621C000280002022-08-05 11:12AM EST28.008.139.159.450.00--1925.32%
XLF240621C000290002022-08-01 9:08AM EST29.007.508.458.700.00--10025.34%
XLF240621C000300002022-08-11 9:54AM EST30.007.987.758.00+1.08+15.65%138425.46%
XLF240621C000310002022-08-10 10:21AM EST31.006.857.107.30+0.61+9.78%16125.27%
XLF240621C000320002022-08-11 12:41PM EST32.006.616.456.65+1.66+33.54%23025.17%
XLF240621C000330002022-08-10 12:47PM EST33.005.695.856.05+0.69+13.80%210025.15%
XLF240621C000340002022-08-03 10:36AM EST34.004.205.255.450.00-25824.88%
XLF240621C000350002022-08-11 9:59AM EST35.004.704.654.90+0.65+16.05%125,20024.68%
XLF240621C000360002022-08-08 8:30AM EST36.003.554.154.350.00-132024.27%
XLF240621C000370002022-08-11 8:33AM EST37.003.753.653.90+0.83+28.42%3824.22%
XLF240621C000380002022-08-09 2:57PM EST38.002.733.203.450.00-747723.96%
XLF240621C000390002022-08-09 2:57PM EST39.002.342.813.050.00-12112523.79%
XLF240621C000400002022-08-11 11:10AM EST40.002.602.442.63+0.57+28.08%494123.29%
XLF240621C000410002022-08-11 10:16AM EST41.002.192.092.28+0.57+35.19%42623.00%
XLF240621C000420002022-08-08 10:27AM EST42.001.461.781.970.00--2222.74%
XLF240621C000430002022-08-10 10:23AM EST43.001.461.501.69+0.22+17.74%1422.49%
XLF240621C000450002022-07-18 12:30PM EST45.000.611.061.220.00--1221.97%
XLF240621C000460002022-08-02 12:10PM EST46.000.460.871.010.00-17518321.60%
XLF240621C000470002022-08-11 9:10AM EST47.000.810.740.83+0.21+35.00%1022721.24%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240621P000160002022-07-29 2:25PM EST16.000.320.160.360.00--946.34%
XLF240621P000170002022-07-12 11:07AM EST17.000.500.210.440.00--945.41%
XLF240621P000180002022-07-18 1:46PM EST18.000.530.270.480.00--143.41%
XLF240621P000200002022-08-11 9:47AM EST20.000.500.450.55-0.17-25.37%61039.28%
XLF240621P000210002022-08-04 1:36PM EST21.000.690.520.650.00--1538.38%
XLF240621P000220002022-08-10 2:18PM EST22.000.710.630.76-0.12-14.46%-3637.50%
XLF240621P000240002022-07-13 9:54AM EST24.001.550.891.090.00--16936.60%
XLF240621P000250002022-08-09 10:20AM EST25.001.211.031.240.00-13,10135.65%
XLF240621P000260002022-08-04 1:36PM EST26.001.451.211.350.00--2,13134.16%
XLF240621P000280002022-07-07 11:35AM EST28.002.301.821.910.00--2,40233.99%
XLF240621P000300002022-08-04 1:39PM EST30.002.482.062.240.00--4031.15%
XLF240621P000320002022-08-09 2:58PM EST32.003.052.662.760.00-61,02229.31%
XLF240621P000330002022-08-10 2:18PM EST33.003.153.003.15-0.30-8.70%8771,13629.02%
XLF240621P000340002022-08-10 1:21PM EST34.003.543.303.50-0.31-8.05%97594028.27%
XLF240621P000350002022-08-10 10:01AM EST35.003.943.753.90-0.36-8.37%413627.67%
XLF240621P000360002022-08-03 10:24AM EST36.004.904.104.350.00-2927.19%
XLF240621P000370002022-08-08 9:57AM EST37.005.154.654.850.00-21926.82%
XLF240621P000390002022-08-11 1:00PM EST39.005.855.705.95+5.85-1026.09%
XLF240621P000400002022-08-09 12:50PM EST40.007.296.306.600.00-11026.03%