Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,61+0,25 (+0,60%)
Börsenschluss: 04:00PM EDT
41,64 +0,03 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250321C000310002024-03-21 2:34PM EDT31.0012.458.9512.500.00--1543.91%
XLF250321C000320002024-04-30 3:43PM EDT32.0010.159.0513.400.00-202558.50%
XLF250321C000350002024-05-13 2:59PM EDT35.008.437.509.650.00-119341.85%
XLF250321C000360002024-05-13 3:01PM EDT36.007.595.908.050.00-1233.84%
XLF250321C000370002024-05-08 10:28AM EDT37.006.335.357.050.00-313730.81%
XLF250321C000380002024-04-25 2:58PM EDT38.005.504.756.950.00-24434.44%
XLF250321C000390002024-05-24 9:57AM EDT39.004.804.605.35-0.70-12.73%339626.87%
XLF250321C000400002024-05-22 11:20AM EDT40.004.703.904.450.00-28336124.35%
XLF250321C000410002024-05-24 10:03AM EDT41.003.453.255.95-0.45-11.54%44137.93%
XLF250321C000420002024-05-20 1:57PM EDT42.003.322.653.050.00-155,13221.46%
XLF250321C000430002024-05-21 3:07PM EDT43.002.651.702.440.00-1533220.19%
XLF250321C000440002024-05-23 9:49AM EDT44.001.880.854.950.00-1024,52139.42%
XLF250321C000450002024-05-20 1:38PM EDT45.001.721.221.490.00-14,38618.36%
XLF250321C000460002024-05-21 3:07PM EDT46.001.260.874.950.00-302,69944.03%
XLF250321C000470002024-05-24 10:08AM EDT47.000.860.021.30-0.10-10.42%205120.78%
XLF250321C000490002024-04-04 2:11PM EDT49.000.720.010.830.00-1,7271,72720.11%
XLF250321C000500002024-05-16 2:40PM EDT50.000.400.000.600.00-125819.26%
XLF250321C000550002024-04-02 9:58AM EDT55.000.140.001.640.00--13035.58%
XLF250321C000600002024-03-21 3:37PM EDT60.000.050.000.480.00--028.88%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250321P000200002024-05-20 9:50AM EDT20.000.060.000.110.00-1441.80%
XLF250321P000250002024-03-19 10:33AM EDT25.000.190.060.320.00-101037.55%
XLF250321P000300002024-03-21 3:27PM EDT30.000.310.150.600.00-224,40731.08%
XLF250321P000310002024-04-25 3:38PM EDT31.000.380.000.580.00--1028.42%
XLF250321P000320002024-05-14 11:22AM EDT32.000.240.200.760.00--1028.54%
XLF250321P000330002024-03-19 11:19AM EDT33.000.550.450.910.00-78478427.93%
XLF250321P000340002024-05-02 2:08PM EDT34.000.620.105.000.00-6648861.35%
XLF250321P000350002024-05-24 1:30PM EDT35.000.500.051.77-0.08-13.79%1111,01131.15%
XLF250321P000360002024-05-24 11:55AM EDT36.000.630.031.07+0.04+6.78%21522.17%
XLF250321P000370002024-05-14 11:22AM EDT37.000.840.675.000.00-107550.21%
XLF250321P000380002024-04-15 3:44PM EDT38.001.710.612.150.00-23125.62%
XLF250321P000390002024-05-24 11:52AM EDT39.001.120.101.96+0.07+6.67%91,24121.25%
XLF250321P000400002024-05-10 3:54PM EDT40.001.390.603.000.00-8312325.48%
XLF250321P000410002024-05-20 3:38PM EDT41.001.570.814.950.00-10818035.30%
XLF250321P000420002024-05-24 3:04PM EDT42.002.061.704.95+0.27+15.08%18,26531.56%
XLF250321P000430002024-05-24 3:03PM EDT43.002.541.104.95+0.03+1.20%101,76227.66%
XLF250321P000440002024-04-23 10:11AM EDT44.003.650.000.000.00-4062330.00%
XLF250321P000450002024-05-24 9:47AM EDT45.003.752.344.15+0.19+5.34%151,26212.92%
XLF250321P000460002024-05-14 10:00AM EDT46.004.453.404.650.00-955089.94%
XLF250321P000470002024-04-08 3:04PM EDT47.005.283.008.000.00--030.32%