Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,09-0,21 (-0,52%)
Ab 01:48PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250117C000160002023-12-13 4:00PM EST16.0021.8019.6023.500.00-1550.00%
XLF250117C000170002024-02-23 10:13AM EST17.0023.7623.2023.750.00-22259.03%
XLF250117C000180002023-09-08 10:16AM EST18.0017.0415.7516.050.00-10570.00%
XLF250117C000190002024-01-11 10:38AM EST19.0019.0219.5021.050.00-2930.00%
XLF250117C000200002024-02-20 10:05AM EST20.0020.0320.3520.700.00-130950.59%
XLF250117C000220002023-12-20 10:07AM EST22.0016.2514.1018.900.00-31352.69%
XLF250117C000230002023-09-08 10:16AM EST23.0012.6211.3511.700.00-10250.00%
XLF250117C000240002023-09-19 2:08PM EST24.0012.209.9510.450.00-1600.00%
XLF250117C000250002024-01-25 1:23PM EST25.0014.2014.4016.800.00-9621356.40%
XLF250117C000260002024-02-14 3:05PM EST26.0013.8514.9016.550.00-11852.10%
XLF250117C000270002024-01-25 3:38PM EST27.0012.5412.5516.500.00-1110068.14%
XLF250117C000280002024-02-13 3:40PM EST28.0011.7113.1013.600.00-574244.29%
XLF250117C000290002024-02-22 2:13PM EST29.0012.3012.1512.350.00-135638.45%
XLF250117C000300002024-02-22 10:02AM EST30.0011.3011.2511.650.00-1420,05438.94%
XLF250117C000310002024-01-30 1:02PM EST31.009.4010.0511.150.00-12,93740.98%
XLF250117C000320002024-02-15 2:50PM EST32.009.309.4510.000.00-11,80136.57%
XLF250117C000330002024-02-21 12:12PM EST33.008.158.408.750.00-22,57231.42%
XLF250117C000340002024-02-15 12:43PM EST34.007.477.758.250.00-283,57432.89%
XLF250117C000350002024-02-23 2:16PM EST35.006.966.907.050.00-428,12928.32%
XLF250117C000360002024-02-23 2:39PM EST36.006.305.806.250.00-952,18326.99%
XLF250117C000370002024-02-26 10:15AM EST37.005.555.305.45+0.11+2.02%535,85425.49%
XLF250117C000380002024-02-23 11:30AM EST38.004.864.554.700.00-127,11324.17%
XLF250117C000390002024-02-23 2:06PM EST39.004.083.854.000.00-65,99422.99%
XLF250117C000400002024-02-26 1:25PM EST40.003.283.203.30-0.15-4.37%17136,46621.55%
XLF250117C000410002024-02-26 10:50AM EST41.002.762.512.75-0.17-5.80%9,106159,36820.83%
XLF250117C000420002024-02-26 12:00PM EST42.002.192.102.14-0.04-1.79%1829,29619.37%
XLF250117C000430002024-02-21 3:21PM EST43.001.401.641.670.00-4447,89918.48%
XLF250117C000440002024-02-22 12:24PM EST44.001.301.261.280.00-55,14017.75%
XLF250117C000450002024-02-26 10:24AM EST45.001.010.930.96-0.02-1.94%77,69417.12%
XLF250117C000460002024-02-26 1:01PM EST46.000.720.680.71+0.13+22.03%51,97116.61%
XLF250117C000500002024-02-26 11:29AM EST50.000.200.170.19+0.03+17.65%58,51015.50%
XLF250117C000510002024-02-12 12:18PM EST51.000.100.120.130.00-10071715.28%
XLF250117C000520002024-02-12 12:18PM EST52.000.070.080.100.00-2002,47315.43%
XLF250117C000530002024-02-12 12:18PM EST53.000.050.060.070.00-10063415.33%
XLF250117C000540002024-02-01 12:14PM EST54.000.030.040.050.00-5031815.33%
XLF250117C000550002024-02-09 10:13AM EST55.000.020.030.040.00-593815.63%
XLF250117C000560002024-02-13 3:50PM EST56.000.020.020.030.00--515.72%
XLF250117C000570002024-02-26 12:12PM EST57.000.030.020.03+0.01+50.00%2516.41%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250117P000160002024-02-13 10:21AM EST16.000.030.030.080.00-18,55847.07%
XLF250117P000170002024-02-22 3:27PM EST17.000.050.010.060.00-10134442.38%
XLF250117P000180002024-02-09 10:03AM EST18.000.070.000.110.00-25,89843.75%
XLF250117P000190002024-02-01 10:23AM EST19.000.080.060.070.00-114938.18%
XLF250117P000200002024-02-23 12:33PM EST20.000.080.070.080.00-254,67036.52%
XLF250117P000220002024-02-23 12:31PM EST22.000.100.090.110.00-519,15033.79%
XLF250117P000230002024-02-14 1:05PM EST23.000.130.110.120.00-25,00046,73332.03%
XLF250117P000240002024-02-14 1:39PM EST24.000.160.130.140.00-4211,85230.76%
XLF250117P000250002024-02-22 3:49PM EST25.000.170.150.170.00-1100,03829.69%
XLF250117P000260002024-02-23 9:42AM EST26.000.190.180.190.00-146428.22%
XLF250117P000270002024-02-16 3:57PM EST27.000.240.210.230.00-140,08527.25%
XLF250117P000280002024-02-16 3:57PM EST28.000.290.250.260.00-122,74725.93%
XLF250117P000290002024-02-06 3:40PM EST29.000.390.290.310.00-18,42924.90%
XLF250117P000300002024-02-26 1:17PM EST30.000.340.340.35-0.01-2.86%153,11123.56%
XLF250117P000310002024-02-23 9:43AM EST31.000.400.410.420.00-158,16122.61%
XLF250117P000320002024-02-14 2:49PM EST32.000.600.480.500.00-139,99521.63%
XLF250117P000330002024-02-23 11:09AM EST33.000.580.570.580.00-227,42020.46%
XLF250117P000340002024-02-23 9:43AM EST34.000.670.670.690.00-118,81919.48%
XLF250117P000350002024-02-26 1:08PM EST35.000.780.790.81-0.01-1.27%5156,23018.40%
XLF250117P000360002024-02-23 2:39PM EST36.000.950.940.960.00-70279,30317.36%
XLF250117P000370002024-02-26 12:37PM EST37.001.111.121.140.00-123,69416.33%
XLF250117P000380002024-02-23 9:46AM EST38.001.321.341.37+0.02+1.54%117,27515.38%
XLF250117P000390002024-02-26 10:06AM EST39.001.501.611.64-0.06-3.85%1104,49114.36%
XLF250117P000400002024-02-23 10:49AM EST40.001.871.931.970.00-3124,35213.34%
XLF250117P000410002024-02-26 10:50AM EST41.002.292.322.35+0.05+2.23%9,10044,89512.17%
XLF250117P000420002024-02-23 3:25PM EST42.002.702.782.880.00-25889411.40%
XLF250117P000430002024-02-06 9:54AM EST43.004.303.353.950.00-155414.03%
XLF250117P000440002023-02-21 10:13AM EST44.008.1012.3512.600.00-5066.69%
XLF250117P000450002024-02-23 12:11PM EST45.004.754.555.450.00-203013.53%
XLF250117P000460002023-03-14 10:11AM EST46.0013.6013.4513.550.00-2164.32%
XLF250117P000500002024-01-10 2:57PM EST50.0012.8010.2513.500.00-2644.81%
XLF250117P000550002023-03-17 9:59AM EST55.0024.1521.2522.550.00-2075.27%