Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,83+0,14 (+0,35%)
Börsenschluss: 04:00PM EDT
39,84 +0,01 (+0,03%)
Nachbörse: 05:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF241220C000290002024-01-19 10:48AM EDT29.009.6510.6512.850.00-3353.32%
XLF241220C000320002023-12-21 10:53AM EDT32.007.157.558.450.00--11326.17%
XLF241220C000330002024-04-10 3:48PM EDT33.008.557.159.30-0.80-8.56%618743.74%
XLF241220C000340002024-01-26 11:37AM EDT34.006.407.108.050.00-13444537.81%
XLF241220C000350002024-04-17 2:45PM EDT35.006.655.357.600.00-157639.33%
XLF241220C000360002024-03-21 3:43PM EDT36.007.664.656.800.00-56837.43%
XLF241220C000370002024-04-16 2:19PM EDT37.004.823.856.000.00-160135.36%
XLF241220C000380002024-04-17 11:30AM EDT38.004.053.105.250.00-11,74933.56%
XLF241220C000390002024-04-15 12:30PM EDT39.003.853.353.700.00-136725.31%
XLF241220C000400002024-04-16 3:00PM EDT40.002.902.753.050.00-1018,64123.95%
XLF241220C000410002024-04-18 11:31AM EDT41.002.472.192.47+0.22+9.78%23,07922.79%
XLF241220C000420002024-04-17 10:54AM EDT42.001.741.475.000.00-62922,08745.12%
XLF241220C000430002024-04-17 10:49AM EDT43.001.381.271.990.00-4039,32624.61%
XLF241220C000440002024-04-18 11:48AM EDT44.001.080.931.05+0.06+5.88%1,38012,80319.12%
XLF241220C000450002024-04-17 11:56AM EDT45.000.720.530.950.00-268,59420.24%
XLF241220C000460002024-04-11 3:34PM EDT46.000.820.470.560.00-23,93818.04%
XLF241220C000470002024-04-17 9:45AM EDT47.000.400.150.390.00-7410217.55%
XLF241220C000480002024-04-01 10:20AM EDT48.000.660.050.470.00-176120.12%
XLF241220C000490002024-04-12 12:15PM EDT49.000.250.010.390.00-1,0006,62920.46%
XLF241220C000500002024-03-14 10:07AM EDT50.000.220.160.390.00-1621.83%
XLF241220C000510002024-04-12 1:22PM EDT51.000.120.000.300.00-2621.63%
XLF241220C000520002024-02-06 10:54AM EDT52.000.060.002.220.00-2244.26%
XLF241220C000550002024-01-30 1:37PM EDT55.000.030.030.040.00--2518.26%
XLF241220C000560002024-01-08 10:35AM EDT56.000.030.000.040.00--119.14%
XLF241220C000600002024-04-04 11:17AM EDT60.000.010.000.050.00-1023.05%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF241220P000190002024-02-06 1:52PM EDT19.000.070.000.100.00-928546.09%
XLF241220P000200002024-02-05 11:55AM EDT20.000.090.050.060.00-528540.04%
XLF241220P000210002024-02-05 3:54PM EDT21.000.100.060.070.00-319338.28%
XLF241220P000220002024-01-29 4:00PM EDT22.000.100.000.690.00-321,85957.57%
XLF241220P000230002024-03-11 9:47AM EDT23.000.090.090.100.00-1135.35%
XLF241220P000240002024-04-04 11:26AM EDT24.000.100.090.130.00-201,39334.57%
XLF241220P000250002024-02-16 10:30AM EDT25.000.160.010.140.00-1032.62%
XLF241220P000260002023-12-19 1:51PM EDT26.000.260.061.080.00--2,50651.10%
XLF241220P000270002024-01-02 1:51PM EDT27.000.340.030.460.00-26,12936.72%
XLF241220P000280002024-01-31 12:46PM EDT28.000.250.010.410.00-607,91232.96%
XLF241220P000290002024-01-17 12:59PM EDT29.000.460.080.320.00-1328.47%
XLF241220P000300002024-04-17 2:44PM EDT30.000.280.070.890.00-114,14535.60%
XLF241220P000310002024-04-16 9:33AM EDT31.000.370.310.540.00-89,92927.59%
XLF241220P000320002024-04-17 12:51PM EDT32.000.430.370.430.00-1,3946,40023.29%
XLF241220P000330002024-04-18 1:25PM EDT33.000.490.260.69-0.03-5.77%169224.54%
XLF241220P000340002024-03-28 3:10PM EDT34.000.390.550.790.00-17,35823.10%
XLF241220P000350002024-04-16 11:34AM EDT35.000.770.291.520.00-1001,55327.83%
XLF241220P000360002024-04-16 3:22PM EDT36.000.890.441.070.00-5730720.46%
XLF241220P000370002024-04-16 9:35AM EDT37.001.100.831.260.00-858519.20%
XLF241220P000380002024-04-11 11:57AM EDT38.001.191.211.430.00-604,91717.46%
XLF241220P000390002024-04-18 1:25PM EDT39.001.611.372.13-0.12-6.94%14,73219.53%
XLF241220P000400002024-04-17 12:02PM EDT40.002.061.712.130.00-427,37015.63%
XLF241220P000410002024-04-17 10:54AM EDT41.002.501.773.200.00-4004,99619.43%
XLF241220P000420002024-04-17 1:17PM EDT42.003.002.823.150.00-25,91413.94%
XLF241220P000430002024-04-05 11:20AM EDT43.002.642.894.650.00-291,58720.52%
XLF241220P000440002024-04-12 10:18AM EDT44.003.973.204.450.00-2211.30%
XLF241220P000450002024-03-21 1:55PM EDT45.003.504.106.350.00-136022.38%