Deutsche Märkte öffnen in 3 Stunden 33 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,13+0,26 (+0,64%)
Börsenschluss: 04:00PM EDT
41,20 +0,07 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240719C000200002024-01-12 12:23PM EDT20.0017.8718.1520.500.00--20.00%
XLF240719C000240002024-01-22 1:10PM EDT24.0014.5915.7015.900.00--20.00%
XLF240719C000280002024-03-13 3:21PM EDT28.0013.3511.2513.500.00--257.42%
XLF240719C000300002024-04-18 10:58AM EDT30.0010.4610.3512.650.00-2778.17%
XLF240719C000320002024-02-15 12:35PM EDT32.008.207.0011.750.00-11587.23%
XLF240719C000330002024-04-02 9:51AM EDT33.009.197.409.700.00-4963.09%
XLF240719C000340002024-04-19 10:43AM EDT34.006.746.408.750.00-52858.74%
XLF240719C000350002024-04-23 1:20PM EDT35.006.705.557.80+0.10+1.52%148654.39%
XLF240719C000360002024-04-23 9:32AM EDT36.005.494.506.85+0.01+0.18%255949.95%
XLF240719C000370002024-04-15 1:30PM EDT37.003.753.704.900.00-2371329.74%
XLF240719C000380002024-04-23 2:54PM EDT38.003.772.964.00+0.17+4.72%251,06226.88%
XLF240719C000390002024-04-22 2:33PM EDT39.002.951.753.550.00-734,76229.91%
XLF240719C000400002024-04-23 3:35PM EDT40.002.171.982.34+0.15+7.43%251,49021.73%
XLF240719C000410002024-04-23 3:58PM EDT41.001.491.451.61-0.02-1.32%983,08319.31%
XLF240719C000420002024-04-23 3:50PM EDT42.000.960.901.06+0.04+4.35%1893,30817.97%
XLF240719C000430002024-04-23 11:04AM EDT43.000.580.520.62+0.07+13.73%131,04916.53%
XLF240719C000440002024-04-23 3:58PM EDT44.000.310.220.380.00-681,42916.41%
XLF240719C000450002024-04-23 10:31AM EDT45.000.150.020.37+0.07+87.50%11,10419.34%
XLF240719C000460002024-04-23 11:00AM EDT46.000.080.010.28+0.01+14.29%133220.31%
XLF240719C000470002024-03-22 2:16PM EDT47.000.100.000.240.00-484921.92%
XLF240719C000480002024-03-22 10:04AM EDT48.000.060.010.360.00-525627.30%
XLF240719C000490002024-04-22 3:54PM EDT49.000.010.000.220.00-12526.07%
XLF240719C000500002024-04-23 3:04PM EDT50.000.010.000.220.00-846528.22%
XLF240719C000510002024-04-15 10:12AM EDT51.000.010.000.250.00-271831.25%
XLF240719C000520002024-04-09 12:40PM EDT52.000.010.000.100.00-11227.44%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240719P000190002024-04-08 11:13AM EDT19.000.050.000.150.00-102,58376.95%
XLF240719P000200002024-02-05 3:50PM EDT20.000.020.000.080.00--51566.02%
XLF240719P000210002024-01-22 11:56AM EDT21.000.030.000.090.00--92062.89%
XLF240719P000220002024-03-26 9:30AM EDT22.000.010.000.060.00-309055.86%
XLF240719P000240002023-12-22 11:38AM EDT24.000.080.030.050.00-5550.78%
XLF240719P000250002024-04-22 9:54AM EDT25.000.040.000.260.00-221457.03%
XLF240719P000260002024-04-04 3:05PM EDT26.000.030.010.070.00-252547.66%
XLF240719P000270002023-12-21 3:57PM EDT27.000.150.000.100.00--7747.07%
XLF240719P000290002024-02-16 3:03PM EDT29.000.100.010.270.00-51,25549.32%
XLF240719P000300002024-04-16 3:50PM EDT30.000.090.010.070.00-11,64234.57%
XLF240719P000310002024-04-18 1:05PM EDT31.000.090.010.070.00-3532131.45%
XLF240719P000320002024-04-22 2:44PM EDT32.000.080.010.280.00-223,00438.28%
XLF240719P000330002024-04-23 2:02PM EDT33.000.090.010.36-0.04-30.77%375537.06%
XLF240719P000340002024-04-23 1:21PM EDT34.000.100.090.11-0.08-44.44%2013,98924.71%
XLF240719P000350002024-04-23 3:46PM EDT35.000.130.100.15-0.01-7.14%17827923.24%
XLF240719P000360002024-04-22 11:18AM EDT36.000.230.020.170.00-112,37520.70%
XLF240719P000370002024-04-22 9:50AM EDT37.000.320.200.230.00-173,27519.04%
XLF240719P000380002024-04-23 1:03PM EDT38.000.310.100.35-0.04-11.43%383,44518.02%
XLF240719P000390002024-04-22 2:20PM EDT39.000.490.100.480.00-3332,43616.31%
XLF240719P000400002024-04-23 3:45PM EDT40.000.680.590.68-0.11-13.92%294,46214.67%
XLF240719P000410002024-04-23 3:24PM EDT41.001.010.911.03-0.11-9.82%2162,73913.67%
XLF240719P000420002024-04-23 3:59PM EDT42.001.461.211.51-0.75-33.94%4789812.57%
XLF240719P000430002024-04-23 3:11PM EDT43.002.131.912.51-0.40-15.81%4023816.85%
XLF240719P000440002024-04-03 10:32AM EDT44.002.382.733.500.00-1120.44%
XLF240719P000470002024-04-16 9:55AM EDT47.007.304.707.900.00-10050.90%