Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,93-0,17 (-0,47%)
Börsenschluss: 04:00PM EST
35,92 -0,01 (-0,03%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF221216C000170002022-07-07 8:47AM EST17.0015.3016.6016.800.00--10.00%
XLF221216C000190002022-07-06 8:47AM EST19.0012.9014.6014.700.00--40.00%
XLF221216C000230002022-07-14 2:35PM EST23.008.2012.1012.200.00--2870.00%
XLF221216C000240002022-07-13 12:21PM EST24.007.9511.1011.250.00--4000.00%
XLF221216C000250002022-07-19 8:37AM EST25.007.6510.1510.300.00--3530.00%
XLF221216C000260002022-07-26 10:15AM EST26.007.309.209.350.00--2430.00%
XLF221216C000270002022-07-28 9:08AM EST27.006.308.308.400.00--290.00%
XLF221216C000280002022-08-03 10:00AM EST28.005.907.357.450.00-1003610.00%
XLF221216C000290002022-08-10 2:00PM EST29.006.106.456.55+2.80+84.85%-3140.00%
XLF221216C000300002022-08-09 1:23PM EST30.004.555.605.700.00-47830.00%
XLF221216C000310002022-08-08 1:04PM EST31.003.804.754.850.00--1,9330.00%
XLF221216C000320002022-08-11 12:47PM EST32.004.003.954.05+0.85+26.98%161,76845.51%
XLF221216C000330002022-08-10 2:00PM EST33.002.883.203.25+0.51+21.52%121,60749.71%
XLF221216C000340002022-08-11 1:27PM EST34.002.562.532.56+0.77+43.02%81,84052.05%
XLF221216C000350002022-08-11 12:17PM EST35.001.961.911.95+0.64+48.48%1414,29153.08%
XLF221216C000360002022-08-11 12:04PM EST36.001.401.391.41+0.52+59.09%182,29853.03%
XLF221216C000370002022-08-11 11:48AM EST37.000.940.960.98+0.37+64.91%5,01211,60652.54%
XLF221216C000380002022-08-11 12:17PM EST38.000.640.630.65+0.29+82.86%1252,66251.95%
XLF221216C000390002022-08-11 9:46AM EST39.000.390.380.40+0.19+95.00%771,06050.78%
XLF221216C000400002022-08-11 10:11AM EST40.000.220.230.24+0.10+83.33%752,33650.49%
XLF221216C000410002022-08-10 1:58PM EST41.000.100.130.15+0.04+66.67%-73150.59%
XLF221216C000420002022-08-11 9:43AM EST42.000.080.070.09+0.04+100.00%32,37150.78%
XLF221216C000430002022-08-01 1:46PM EST43.000.020.040.050.00--73050.78%
XLF221216C000440002022-08-11 8:49AM EST44.000.040.020.03+0.01+33.33%740551.17%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF221216P000160002022-07-07 9:12AM EST16.000.060.020.030.00--43181.25%
XLF221216P000170002022-07-08 11:54AM EST17.000.060.020.040.00--61173.44%
XLF221216P000180002022-08-01 2:50PM EST18.000.040.030.040.00--5164.06%
XLF221216P000190002022-07-19 12:52PM EST19.000.100.040.050.00--341157.81%
XLF221216P000200002022-08-05 9:06AM EST20.000.070.050.060.00--133150.78%
XLF221216P000210002022-07-28 11:21AM EST21.000.110.060.070.00--7142.97%
XLF221216P000220002022-08-02 11:24AM EST22.000.130.070.090.00-129257136.72%
XLF221216P000230002022-08-11 1:03PM EST23.000.100.090.10-0.07-41.18%41,878129.69%
XLF221216P000240002022-08-11 9:50AM EST24.000.130.120.13-0.05-27.78%14779125.39%
XLF221216P000250002022-08-10 9:46AM EST25.000.180.150.17-0.06-25.00%65,586120.70%
XLF221216P000260002022-08-05 8:52AM EST26.000.300.190.210.00-1061,667115.23%
XLF221216P000270002022-08-10 2:42PM EST27.000.260.240.26-0.09-25.71%11512,447110.16%
XLF221216P000280002022-08-09 10:31AM EST28.000.450.310.330.00-14,961105.86%
XLF221216P000290002022-08-08 2:35PM EST29.000.560.390.410.00-456,217100.98%
XLF221216P000300002022-08-11 1:28PM EST30.000.520.510.53-0.19-26.76%1763,27097.46%
XLF221216P000310002022-08-11 1:13PM EST31.000.670.650.67-0.23-25.56%1,0203,93993.36%
XLF221216P000320002022-08-11 8:44AM EST32.000.820.840.87-0.36-30.51%58,59690.43%
XLF221216P000330002022-08-11 10:18AM EST33.001.051.071.11-0.46-30.46%381,87387.21%
XLF221216P000340002022-08-11 12:43PM EST34.001.381.381.41-0.52-27.37%616,01384.77%
XLF221216P000350002022-08-11 11:51AM EST35.001.751.761.80-0.69-28.28%2913,72983.01%
XLF221216P000360002022-08-10 9:10AM EST36.002.452.232.28-0.60-19.67%15,89482.03%
XLF221216P000370002022-08-04 10:43AM EST37.003.942.822.860.00-603,50182.62%
XLF221216P000380002022-08-11 8:44AM EST38.003.453.503.60-0.95-21.59%1026785.35%
XLF221216P000390002022-08-01 9:19AM EST39.005.604.304.400.00--10789.65%
XLF221216P000400002022-07-27 1:57PM EST40.007.205.155.250.00--29294.34%
XLF221216P000410002022-07-22 12:33PM EST41.008.456.106.200.00--2102.05%