Deutsche Märkte schließen in 3 Stunden 56 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,47+0,27 (+0,71%)
Börsenschluss: 04:00PM EST
38,97 +0,50 (+1,30%)
Vorbörslich: 07:29AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220128C000320002021-12-29 9:33AM EST32.007.307.508.750.00-32324.02%
XLF220128C000330002022-01-05 3:45PM EST33.007.246.507.70+0.94+14.92%1010291.41%
XLF220128C000340002022-01-04 11:39AM EST34.006.655.406.700.00-14256.64%
XLF220128C000345002022-01-05 2:21PM EST34.506.045.356.25+1.65+37.59%4040262.89%
XLF220128C000350002022-01-05 9:44AM EST35.005.804.555.70+0.15+2.65%68232.81%
XLF220128C000360002022-01-04 3:02PM EST36.004.703.655.250.00-150227.54%
XLF220128C000370002021-12-31 12:07PM EST37.002.292.903.650.00-25181.25%
XLF220128C000375002022-01-03 1:09PM EST37.502.281.005.250.00-1720190.33%
XLF220128C000380002022-01-05 3:13PM EST38.002.521.923.10-0.24-8.70%1728164.06%
XLF220128C000385002022-01-04 1:33PM EST38.502.241.732.210.00-2657142.77%
XLF220128C000390002022-01-05 10:06AM EST39.002.001.431.75+0.12+6.38%3119131.64%
XLF220128C000395002022-01-05 3:14PM EST39.501.261.091.36-0.14-10.00%101314119.92%
XLF220128C000400002022-01-05 3:49PM EST40.000.860.791.01-0.30-25.86%53286108.98%
XLF220128C000405002022-01-05 3:53PM EST40.500.620.540.72-0.22-26.19%2735,24799.51%
XLF220128C000410002022-01-05 3:52PM EST41.000.410.350.45-0.09-18.00%1781,05089.65%
XLF220128C000415002022-01-05 11:38AM EST41.500.370.200.34+0.01+2.78%2545185.55%
XLF220128C000420002022-01-05 3:43PM EST42.000.180.120.22-0.05-21.74%2,4432,09481.45%
XLF220128C000425002022-01-05 3:15PM EST42.500.110.060.15-0.03-21.43%1855,82878.52%
XLF220128C000430002022-01-05 12:55PM EST43.000.100.030.10+0.02+25.00%618176.56%
XLF220128C000440002022-01-05 1:17PM EST44.000.050.010.07+0.01+25.00%1011081.25%
XLF220128C000445002022-01-04 11:41AM EST44.500.030.000.070.00-303184.38%
XLF220128C000450002022-01-05 10:18AM EST45.000.030.000.050.00-211185.16%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220128P000250002021-12-13 12:01AM EST25.000.020.000.070.00--2221.88%
XLF220128P000300002022-01-05 10:05AM EST30.000.020.000.080.00-1420139.06%
XLF220128P000310002021-12-23 9:52AM EST31.000.060.010.080.00-11126.56%
XLF220128P000320002021-12-20 12:46PM EST32.000.230.020.100.00-1030116.41%
XLF220128P000330002021-12-28 1:36PM EST33.000.060.020.100.00-1199.61%
XLF220128P000340002022-01-05 1:16PM EST34.000.030.030.11-0.04-57.14%52886.72%
XLF220128P000345002022-01-04 10:00AM EST34.500.050.040.120.00-43343980.47%
XLF220128P000350002022-01-05 2:23PM EST35.000.040.050.12-0.02-33.33%113373.44%
XLF220128P000355002022-01-04 11:40AM EST35.500.060.070.150.00-4082269.14%
XLF220128P000360002022-01-05 2:23PM EST36.000.070.090.15-0.01-12.50%13761.72%
XLF220128P000365002022-01-05 2:36PM EST36.500.090.090.19-0.07-43.75%531955.08%
XLF220128P000370002022-01-04 11:01AM EST37.000.110.130.220.00-224553.71%
XLF220128P000375002022-01-05 3:07PM EST37.500.170.170.27+0.02+13.33%12,33746.68%
XLF220128P000380002022-01-05 3:07PM EST38.000.210.220.33+0.05+31.25%2487038.48%
XLF220128P000385002022-01-05 2:29PM EST38.500.240.280.42+0.01+4.35%2776,37529.10%
XLF220128P000390002022-01-05 12:25PM EST39.000.240.380.52-0.04-14.29%291,2840.00%
XLF220128P000395002022-01-04 3:50PM EST39.500.350.510.670.00-161710.00%
XLF220128P000400002022-01-05 3:51PM EST40.000.740.680.85+0.25+51.02%931630.00%
XLF220128P000405002022-01-05 3:16PM EST40.500.910.921.15+0.25+37.88%27470.00%
XLF220128P000410002022-01-05 3:11PM EST41.001.181.011.50+0.28+31.11%1240.00%
XLF220128P000420002022-01-04 9:41AM EST42.002.151.582.420.00-170.00%
XLF220128P000425002022-01-04 9:56AM EST42.502.451.462.970.00-230.00%