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
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531C000300002024-05-20 3:10PM EDT30.0012.0510.0514.000.00-16183.20%
XLF240531C000365002024-05-23 3:54PM EDT36.504.852.757.400.00-513203.91%
XLF240531C000370002024-05-23 10:19AM EDT37.004.742.206.900.00-226194.14%
XLF240531C000375002024-05-20 2:08PM EDT37.504.601.756.300.00-25179.39%
XLF240531C000380002024-05-24 9:30AM EDT38.003.471.576.00-1.02-22.72%2955.27%
XLF240531C000385002024-05-16 1:01PM EDT38.503.940.855.450.00-12167.09%
XLF240531C000390002024-05-23 10:02AM EDT39.002.730.605.000.00-117159.47%
XLF240531C000395002024-05-24 12:41PM EDT39.502.120.305.00-0.02-0.93%10010659.77%
XLF240531C000400002024-05-24 1:39PM EDT40.001.620.191.79+0.25+18.25%617931.64%
XLF240531C000405002024-05-24 3:43PM EDT40.501.131.101.75+0.28+32.94%2025348.83%
XLF240531C000410002024-05-24 4:06PM EDT41.000.670.150.90+0.15+28.85%38959423.73%
XLF240531C000415002024-05-24 3:59PM EDT41.500.300.240.37+0.06+25.00%7042,03913.58%
XLF240531C000420002024-05-24 3:26PM EDT42.000.070.020.11+0.01+16.67%1,1281,69911.23%
XLF240531C000425002024-05-24 3:59PM EDT42.500.020.010.12-0.01-33.33%1592,53318.26%
XLF240531C000430002024-05-24 1:09PM EDT43.000.010.000.01-0.01-50.00%3936712.89%
XLF240531C000435002024-05-23 1:19PM EDT43.500.010.000.040.00-44,57121.88%
XLF240531C000440002024-05-17 4:00PM EDT44.000.020.000.030.00-313224.61%
XLF240531C000445002024-05-17 10:09AM EDT44.500.010.000.500.00-21364.36%
XLF240531C000450002024-04-30 1:35PM EDT45.000.010.000.950.00-2268.75%
XLF240531C000455002024-05-15 9:30AM EDT45.500.010.001.270.00-19083.59%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531P000300002024-04-16 3:53PM EDT30.000.030.000.750.00--1178.32%
XLF240531P000310002024-04-26 9:38AM EDT31.000.020.001.550.00-1212204.00%
XLF240531P000320002024-04-18 9:49AM EDT32.000.040.000.750.00--46150.39%
XLF240531P000330002024-04-15 2:29PM EDT33.000.050.000.370.00--90114.06%
XLF240531P000340002024-04-22 1:59PM EDT34.000.030.000.000.00-2025.00%
XLF240531P000350002024-05-07 9:41AM EDT35.000.020.000.210.00-102379.69%
XLF240531P000360002024-05-07 2:32PM EDT36.000.020.001.550.00-4546126.47%
XLF240531P000365002024-05-06 11:30AM EDT36.500.040.000.730.00-15989.84%
XLF240531P000370002024-05-23 3:20PM EDT37.000.010.000.010.00-243038.28%
XLF240531P000375002024-05-23 3:19PM EDT37.500.010.000.450.00-2,0762,12265.63%
XLF240531P000380002024-05-24 1:43PM EDT38.000.010.000.640.00-126066.99%
XLF240531P000385002024-05-24 10:25AM EDT38.500.010.000.610.00-1,5003559.38%
XLF240531P000390002024-05-23 10:56AM EDT39.000.020.000.670.00-523554.88%
XLF240531P000395002024-05-23 1:19PM EDT39.500.020.000.960.00-446856.45%
XLF240531P000400002024-05-24 1:12PM EDT40.000.020.000.10-0.03-60.00%1950725.88%
XLF240531P000405002024-05-23 3:50PM EDT40.500.030.010.04-0.05-62.50%1071715.24%
XLF240531P000410002024-05-24 3:49PM EDT41.000.060.030.50-0.12-66.67%4,2241,36633.59%
XLF240531P000415002024-05-24 3:51PM EDT41.500.190.160.23-0.18-48.65%3303,98512.31%
XLF240531P000420002024-05-24 3:38PM EDT42.000.490.080.89-0.24-32.88%15361529.30%
XLF240531P000425002024-05-24 3:02PM EDT42.501.000.553.00-0.16-13.79%4334655.18%
XLF240531P000430002024-05-24 3:43PM EDT43.001.430.254.75-0.23-13.86%51273.44%
XLF240531P000435002024-05-20 1:39PM EDT43.501.370.205.000.00-1562.31%
XLF240531P000440002024-05-03 2:54PM EDT44.003.370.405.000.00-20156.05%