Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,22+0,20 (+0,53%)
Börsenschluss: 4:00PM EDT
38,22 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF210930C000140002021-08-25 5:21PM EDT14.0013.5823.4025.100.00-1613331.25%
XLF210930C000170002021-09-17 3:19PM EDT17.0020.6020.8521.700.00-1000295.31%
XLF210930C000180002021-08-25 5:21PM EDT18.0019.8819.7020.800.00-50253.13%
XLF210930C000190002021-08-25 5:21PM EDT19.0017.4018.9519.650.00-20273.44%
XLF210930C000200002021-09-21 10:02AM EDT20.0016.7517.9518.500.00-22181.25%
XLF210930C000210002021-08-24 12:28PM EDT21.0017.1516.9517.550.00-60206.25%
XLF210930C000220002021-09-17 3:19PM EDT22.0015.6015.9516.600.00-2000208.59%
XLF210930C000230002021-09-20 2:54PM EDT23.0013.1014.8015.800.00-22205.47%
XLF210930C000240002021-09-20 11:40AM EDT24.0012.3513.9514.550.00-33164.06%
XLF210930C000250002021-09-20 3:33PM EDT25.0011.3512.9013.550.00-7271121.88%
XLF210930C000260002021-09-21 10:37AM EDT26.0010.6011.8512.600.00-2489112.50%
XLF210930C000270002021-09-21 11:00AM EDT27.009.4510.8511.600.00-20347100.00%
XLF210930C000280002021-09-22 9:41AM EDT28.008.958.0012.500.00-3119114.84%
XLF210930C000290002021-09-21 1:24PM EDT29.007.658.859.650.00-1273103.13%
XLF210930C000300002021-09-24 12:55PM EDT30.008.297.908.60+1.69+25.61%735892.19%
XLF210930C000310002021-09-23 12:41PM EDT31.007.106.857.550.00-17135.35%
XLF210930C000320002021-09-23 11:27AM EDT32.006.004.006.500.00-2883114.26%
XLF210930C000330002021-09-23 2:48PM EDT33.005.214.955.60+0.16+3.17%16367.19%
XLF210930C000340002021-09-23 1:48PM EDT34.004.153.954.500.00-129684.57%
XLF210930C000350002021-09-23 1:07PM EDT35.003.152.943.500.00-8816869.73%
XLF210930C000360002021-09-24 12:58PM EDT36.002.312.082.52+0.12+5.48%1251,72555.86%
XLF210930C000370002021-09-24 3:59PM EDT37.001.301.081.51+0.12+10.17%455,66738.87%
XLF210930C000380002021-09-24 3:55PM EDT38.000.520.460.55+0.12+30.00%25,88254,63322.07%
XLF210930C000390002021-09-24 4:10PM EDT39.000.100.090.12+0.02+25.00%85,64916,89019.92%
XLF210930C000400002021-09-24 3:12PM EDT40.000.030.010.03+0.02+200.00%23110,81723.05%
XLF210930C000410002021-09-17 2:39PM EDT41.000.020.000.010.00-503,16426.56%
XLF210930C000420002021-09-08 2:37PM EDT42.000.030.000.010.00-46,17334.38%
XLF210930C000430002021-09-17 10:41AM EDT43.000.020.000.010.00-223441.41%
XLF210930C000440002021-08-25 11:55AM EDT44.000.030.000.020.00-3730453.13%
XLF210930C000450002021-08-25 5:21PM EDT45.000.020.000.010.00-201,45550.00%
Putsfür30. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF210930P000120002021-08-25 5:21PM EDT12.000.010.000.010.00-12312.50%
XLF210930P000150002021-08-25 5:21PM EDT15.000.150.000.050.00-10101303.13%
XLF210930P000160002021-08-25 5:21PM EDT16.000.170.010.160.00-1213336.72%
XLF210930P000170002021-08-25 5:21PM EDT17.000.010.000.050.00-5678265.63%
XLF210930P000180002021-08-25 5:21PM EDT18.000.020.000.050.00-501,608248.44%
XLF210930P000190002021-08-25 5:21PM EDT19.000.090.030.050.00-161,230246.88%
XLF210930P000200002021-08-16 11:28AM EDT20.000.010.000.050.00-1000215.63%
XLF210930P000210002021-08-19 12:08PM EDT21.000.020.000.080.00-11,042214.06%
XLF210930P000220002021-08-25 5:21PM EDT22.000.030.000.060.00-15768192.19%
XLF210930P000230002021-08-25 5:21PM EDT23.000.010.000.050.00-10703173.44%
XLF210930P000240002021-08-17 11:40AM EDT24.000.010.000.070.00-3590167.19%
XLF210930P000250002021-09-21 3:56PM EDT25.000.010.000.020.00-22,590131.25%
XLF210930P000260002021-09-21 9:30AM EDT26.000.020.000.020.00-122,182121.88%
XLF210930P000270002021-09-21 10:54AM EDT27.000.010.000.010.00-3,6014,476100.00%
XLF210930P000280002021-09-21 10:36AM EDT28.000.010.000.010.00-40291093.75%
XLF210930P000290002021-09-23 12:40PM EDT29.000.010.000.020.00-63,64489.06%
XLF210930P000300002021-09-24 9:30AM EDT30.000.010.000.02-0.01-50.00%5172,38979.69%
XLF210930P000310002021-09-24 9:33AM EDT31.000.010.000.01-0.01-50.00%816,83464.06%
XLF210930P000320002021-09-24 12:41PM EDT32.000.010.000.05-0.01-50.00%1013,62468.75%
XLF210930P000330002021-09-22 10:39AM EDT33.000.040.000.050.00-226,80958.59%
XLF210930P000340002021-09-24 2:19PM EDT34.000.020.010.03-0.01-33.33%5022,56450.00%
XLF210930P000350002021-09-24 3:22PM EDT35.000.020.000.030.00-14165,05039.06%
XLF210930P000360002021-09-24 3:58PM EDT36.000.030.010.06-0.02-40.00%5722,69633.59%
XLF210930P000370002021-09-24 3:57PM EDT37.000.070.050.08-0.06-46.15%4,98247,54423.44%
XLF210930P000380002021-09-24 4:04PM EDT38.000.250.220.28-0.14-35.90%1,0493,71619.53%
XLF210930P000390002021-09-24 3:55PM EDT39.000.860.711.06-0.17-16.50%4822329.88%
XLF210930P000400002021-09-24 11:14AM EDT40.001.761.502.12-2.20-55.56%113149.22%
XLF210930P000410002021-09-20 10:05AM EDT41.004.452.273.200.00-1214968.65%
XLF210930P000420002021-09-20 3:09PM EDT42.005.943.354.200.00-289581.64%
XLF210930P000430002021-09-20 10:05AM EDT43.006.454.505.150.00-2412452.73%
XLF210930P000440002021-09-20 2:00PM EDT44.007.705.506.200.00-317466.02%
XLF210930P000450002021-09-20 10:53AM EDT45.008.506.457.100.00-5106106.45%