XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240920C000160002023-04-19 12:11PM EDT16.0017.9516.4517.750.00--161.55%
XLF240920C000220002023-05-17 9:38AM EDT22.0011.400.000.000.00-1180.00%
XLF240920C000230002023-03-13 11:03AM EDT23.0010.5110.8011.000.00--145.31%
XLF240920C000260002023-05-12 9:51AM EDT26.008.150.000.000.00-380.00%
XLF240920C000270002023-04-14 11:40AM EDT27.008.157.157.550.00--136.10%
XLF240920C000280002023-05-05 10:32AM EDT28.006.850.000.000.00-110.00%
XLF240920C000290002023-05-10 3:37PM EDT29.006.000.000.000.00-150.00%
XLF240920C000300002023-05-31 12:41PM EDT30.004.740.000.000.00-2340.00%
XLF240920C000310002023-05-31 1:20PM EDT31.004.100.000.000.00-2210.00%
XLF240920C000320002023-05-25 9:55AM EDT32.003.800.000.000.00-16360.20%
XLF240920C000330002023-05-31 11:20AM EDT33.002.880.000.000.00-1290.78%
XLF240920C000340002023-05-22 1:31PM EDT34.003.150.000.000.00-16151.56%
XLF240920C000350002023-05-22 1:20PM EDT35.002.690.000.000.00-271.56%
XLF240920C000360002023-05-26 3:59PM EDT36.001.820.000.000.00-273.13%
XLF240920C000370002023-05-31 2:55PM EDT37.001.230.000.000.00-243.13%
XLF240920C000380002023-05-10 10:08AM EDT38.001.350.000.000.00-223.13%
XLF240920C000390002023-05-15 9:30AM EDT39.000.980.000.000.00-22223.13%
XLF240920C000400002023-05-16 11:53AM EDT40.000.700.000.000.00-236.25%
XLF240920C000410002023-05-03 10:08AM EDT41.000.670.000.000.00-116.25%
XLF240920C000420002023-04-20 10:47AM EDT42.000.730.390.540.00-1221.12%
XLF240920C000430002023-04-21 3:58PM EDT43.000.540.210.490.00-1221.68%
XLF240920C000440002023-03-15 2:06PM EDT44.000.340.320.400.00--521.56%
XLF240920C000480002023-04-27 2:42PM EDT48.000.110.000.120.00-402519.83%
XLF240920C000490002023-04-27 2:43PM EDT49.000.090.000.110.00-40020.31%
XLF240920C000500002023-04-27 2:45PM EDT50.000.060.000.090.00--2120.36%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240920P000160002023-05-03 1:11PM EDT16.000.190.000.000.00-12212.50%
XLF240920P000170002023-04-18 3:48PM EDT17.000.200.080.370.00-10238.92%
XLF240920P000180002023-05-04 12:39PM EDT18.000.340.000.000.00-23512.50%
XLF240920P000190002023-03-16 12:23PM EDT19.000.500.170.410.00--533.99%
XLF240920P000220002023-05-05 2:55PM EDT22.000.630.000.000.00-226.25%
XLF240920P000230002023-03-29 1:15PM EDT23.000.840.560.680.00-4627.66%
XLF240920P000240002023-05-18 2:23PM EDT24.000.770.000.000.00-5216.25%
XLF240920P000260002023-05-23 12:35PM EDT26.001.030.000.000.00--103.13%
XLF240920P000270002023-03-15 11:58AM EDT27.001.911.141.240.00--122.84%
XLF240920P000280002023-05-05 10:24AM EDT28.001.590.000.000.00-24403.13%
XLF240920P000290002023-05-18 2:23PM EDT29.001.630.000.000.00-5781.56%
XLF240920P000300002023-05-02 9:56AM EDT30.001.900.000.000.00-2321.56%
XLF240920P000310002023-05-17 10:20AM EDT31.002.370.000.000.00-8310.78%
XLF240920P000320002023-05-26 11:18AM EDT32.002.510.000.000.00-14,0510.00%
XLF240920P000330002023-05-26 9:43AM EDT33.003.000.000.000.00-2100.00%
XLF240920P000340002023-03-21 3:17PM EDT34.003.942.913.300.00--113.25%
XLF240920P000350002023-05-25 1:23PM EDT35.004.150.000.000.00-570.00%
XLF240920P000360002023-05-25 11:59AM EDT36.004.850.000.000.00--100.00%
XLF240920P000370002023-05-08 10:18AM EDT37.005.200.000.000.00--10.00%
XLF240920P000380002023-04-25 9:55AM EDT38.005.406.306.450.00-1112.01%
XLF240920P000390002023-05-09 10:47AM EDT39.006.800.000.000.00--880.00%