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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240920C000160002024-03-05 1:12PM EDT16.0024.7024.3027.850.00-97113146.78%
XLF240920C000170002024-03-01 4:24PM EDT17.0023.5523.1528.000.00-164475.78%
XLF240920C000180002023-08-09 11:17AM EDT18.0017.6016.8016.950.00--50.00%
XLF240920C000190002024-01-05 11:45AM EDT19.0019.3318.0022.800.00-100.00%
XLF240920C000200002023-07-27 9:37AM EDT20.0016.3514.2515.350.00--10.00%
XLF240920C000220002024-02-16 2:24PM EDT22.0018.2516.6521.500.00-235796.04%
XLF240920C000230002024-04-15 1:10PM EDT23.0017.6517.0021.800.00-946121.27%
XLF240920C000240002024-02-23 4:25PM EDT24.0016.8515.7520.000.00-113597.85%
XLF240920C000250002024-02-02 1:57PM EDT25.0014.6014.6018.300.00-10912875.64%
XLF240920C000260002023-10-19 12:02PM EDT26.008.559.6010.350.00-1260.00%
XLF240920C000270002023-10-16 1:20PM EDT27.008.008.759.050.00-2760.00%
XLF240920C000280002023-10-30 9:34AM EDT28.005.600.000.000.00-32350.00%
XLF240920C000290002024-04-18 12:34PM EDT29.0011.6011.5516.250.00-1415594.14%
XLF240920C000300002024-05-13 2:26PM EDT30.0012.2510.5515.250.00-54888.79%
XLF240920C000310002024-03-07 4:49PM EDT31.0010.399.2513.350.00-12669.68%
XLF240920C000320002024-05-14 12:07PM EDT32.0010.328.6513.350.00-15979.91%
XLF240920C000330002024-05-14 12:05PM EDT33.009.347.6512.400.00-115475.59%
XLF240920C000340002024-05-14 12:02PM EDT34.008.386.5511.000.00-152865.26%
XLF240920C000350002024-05-15 12:54PM EDT35.007.755.7010.100.00-16,73061.89%
XLF240920C000360002024-05-15 11:52AM EDT36.006.806.008.250.00-114,45046.31%
XLF240920C000370002024-05-17 12:57PM EDT37.006.055.057.250.00-216,19942.09%
XLF240920C000380002024-05-16 10:42AM EDT38.005.104.206.300.00-162,27038.50%
XLF240920C000390002024-05-15 12:51PM EDT39.004.053.306.050.00-320,32842.73%
XLF240920C000400002024-05-17 3:27PM EDT40.003.452.895.70+0.10+2.99%1740,22045.04%
XLF240920C000410002024-05-15 1:00PM EDT41.002.462.632.800.00-132,45820.09%
XLF240920C000420002024-05-17 3:46PM EDT42.001.951.932.08+0.05+2.63%54016,38918.43%
XLF240920C000430002024-05-17 2:39PM EDT43.001.331.141.43+0.03+2.31%2387,05316.70%
XLF240920C000440002024-05-17 3:37PM EDT44.000.860.850.940.00-414,55515.60%
XLF240920C000450002024-05-17 1:44PM EDT45.000.510.300.580.00-511,13214.80%
XLF240920C000460002024-05-17 3:39PM EDT46.000.290.050.50+0.06+26.09%3089316.53%
XLF240920C000470002024-05-16 3:31PM EDT47.000.150.010.710.00-1333,82021.90%
XLF240920C000480002024-05-15 2:42PM EDT48.000.070.000.560.00-16,14022.29%
XLF240920C000490002024-05-15 2:40PM EDT49.000.040.010.400.00-3137,65621.97%
XLF240920C000500002024-05-15 11:33AM EDT50.000.030.000.100.00-3023216.99%
XLF240920C000520002024-04-15 10:09AM EDT52.000.020.000.080.00-203519.34%
XLF240920C000530002024-04-15 10:04AM EDT53.000.020.000.100.00-2011621.63%
XLF240920C000540002024-04-11 1:05PM EDT54.000.010.000.270.00-154828.42%
XLF240920C000550002024-04-08 3:26PM EDT55.000.020.000.270.00--2329.98%
XLF240920C000560002024-03-27 2:13PM EDT56.000.010.000.150.00-55527.83%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240920P000160002024-04-10 9:46AM EDT16.000.030.000.300.00-11115,69688.09%
XLF240920P000170002023-10-11 1:34PM EDT17.000.110.000.750.00-4499.02%
XLF240920P000180002024-04-02 1:03PM EDT18.000.020.000.290.00-2092677.93%
XLF240920P000190002024-04-12 2:35PM EDT19.000.020.000.080.00-102760.55%
XLF240920P000200002024-04-12 3:25PM EDT20.000.030.000.440.00-19586474.61%
XLF240920P000210002024-04-12 2:34PM EDT21.000.030.000.570.00-105674.12%
XLF240920P000220002024-04-12 3:25PM EDT22.000.040.000.080.00-5531750.20%
XLF240920P000230002024-04-12 2:35PM EDT23.000.060.000.080.00-3010,36852.15%
XLF240920P000240002024-04-01 10:41AM EDT24.000.040.000.040.00-113,73044.14%
XLF240920P000250002024-04-19 12:29PM EDT25.000.060.000.130.00-281,78449.81%
XLF240920P000260002024-03-18 1:36PM EDT26.000.070.030.280.00-23,26154.25%
XLF240920P000270002024-03-15 11:44AM EDT27.000.090.010.200.00-1017,11247.27%
XLF240920P000280002024-05-14 9:36AM EDT28.000.050.000.470.00-2217,63153.71%
XLF240920P000290002024-05-07 12:42PM EDT29.000.060.000.480.00-122,25350.39%
XLF240920P000300002024-05-10 9:44AM EDT30.000.070.050.490.00-20042,18447.17%
XLF240920P000310002024-05-13 9:43AM EDT31.000.060.000.72-0.01-14.29%1087,93449.02%
XLF240920P000320002024-05-10 1:08PM EDT32.000.090.010.280.00-2,00014,83334.67%
XLF240920P000330002024-05-17 1:14PM EDT33.000.080.000.29-0.01-11.11%216,28731.98%
XLF240920P000340002024-05-16 2:26PM EDT34.000.090.000.300.00-6220,20829.30%
XLF240920P000350002024-05-16 2:26PM EDT35.000.110.000.620.00-3106,73032.98%
XLF240920P000360002024-05-17 1:57PM EDT36.000.130.020.34-0.04-23.53%3044,34424.32%
XLF240920P000370002024-05-14 2:18PM EDT37.000.230.000.890.00-23537,64630.42%
XLF240920P000380002024-05-17 1:57PM EDT38.000.240.210.43-0.01-4.00%6051,40219.97%
XLF240920P000390002024-05-17 3:37PM EDT39.000.310.080.52-0.03-8.82%7831,02518.19%
XLF240920P000400002024-05-17 3:37PM EDT40.000.440.400.65-0.04-8.33%1,10248,71816.53%
XLF240920P000410002024-05-17 4:00PM EDT41.000.600.550.64-0.15-20.00%55770,43112.75%
XLF240920P000420002024-05-17 3:37PM EDT42.000.930.821.00-0.08-7.92%1648,54912.43%
XLF240920P000430002024-05-17 10:50AM EDT43.001.431.241.46-0.04-2.72%7539511.87%
XLF240920P000440002024-05-01 11:49AM EDT44.003.500.262.050.00-12,51711.26%
XLF240920P000450002024-05-17 12:09PM EDT45.002.762.394.95-0.22-7.38%1134.74%
XLF240920P000470002024-04-15 9:52AM EDT47.006.454.804.900.00-7017.43%