Deutsche Märkte öffnen in 1 Stunde 3 Minute

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,84+0,07 (+0,24%)
Börsenschluss: 04:00PM EDT
31,72 -0,12 (-0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220930C000270002021-12-02 1:43PM EDT27.0012.2512.0512.800.00-210177.98%
XLF220930C000280002021-11-30 2:32PM EDT28.0010.6011.6011.750.00-77171.24%
XLF220930C000290002021-12-01 10:44AM EDT29.0010.219.8511.350.00-14158.52%
XLF220930C000300002022-01-05 1:14PM EDT30.0011.2510.4011.00+0.30+2.74%1020167.36%
XLF220930C000310002022-01-05 12:51PM EDT31.0010.309.5010.00+0.76+7.97%10176156.91%
XLF220930C000320002022-01-04 11:04AM EDT32.009.108.659.250.00-163149.22%
XLF220930C000330002022-01-05 3:18PM EDT33.008.427.808.25+0.92+12.27%321139.45%
XLF220930C000340002022-01-04 12:26PM EDT34.007.506.957.500.00-47131.79%
XLF220930C000350002022-01-05 4:30PM EDT35.006.506.206.65-0.20-2.99%459124.02%
XLF220930C000360002021-12-29 10:44AM EDT36.005.005.455.850.00-137116.55%
XLF220930C000370002022-01-05 4:20PM EDT37.005.004.755.20+1.64+48.81%244110.47%
XLF220930C000380002022-01-05 2:56PM EDT38.004.554.054.50+0.05+1.11%7194103.69%
XLF220930C000390002022-01-05 4:17PM EDT39.003.673.453.90-0.22-5.66%7780498.19%
XLF220930C000400002022-01-05 4:02PM EDT40.003.152.923.20-0.15-4.55%120,80391.97%
XLF220930C000410002022-01-05 4:49PM EDT41.002.582.432.69-0.19-6.86%4592,29687.16%
XLF220930C000420002022-01-05 4:56PM EDT42.002.091.962.23-0.16-7.11%2,19836082.40%
XLF220930C000430002022-01-05 4:50PM EDT43.001.721.681.81-0.10-5.49%64620,39079.13%
XLF220930C000440002022-01-05 4:49PM EDT44.001.391.211.47-0.04-2.80%1,19124774.07%
XLF220930C000450002022-01-05 11:42AM EDT45.001.190.971.18+0.05+4.39%647671.09%
XLF220930C000460002022-01-04 1:45PM EDT46.000.880.720.920.00-41567.63%
XLF220930C000470002022-01-05 4:15PM EDT47.000.650.620.73-0.09-12.16%331,05666.21%
XLF220930C000480002021-12-17 2:36PM EDT48.000.390.410.600.00-1166563.38%
XLF220930C000500002022-01-04 12:57PM EDT50.000.280.250.380.00-1242860.55%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220930P000270002021-12-21 2:22PM EDT27.000.640.420.580.00-311038.87%
XLF220930P000280002021-12-13 4:03PM EDT28.000.690.490.630.00-3441,14034.42%
XLF220930P000290002021-11-26 12:40PM EDT29.001.000.630.830.00-2632.76%
XLF220930P000300002022-01-04 4:22PM EDT30.000.680.690.840.00-37,62326.66%
XLF220930P000310002021-12-30 4:50PM EDT31.000.880.780.940.00-115821.70%
XLF220930P000320002022-01-05 4:40PM EDT32.000.950.921.06+0.10+11.76%586715.87%
XLF220930P000330002022-01-04 2:30PM EDT33.001.001.061.210.00-52,9666.15%
XLF220930P000340002022-01-04 10:55AM EDT34.001.201.241.400.00-41,6420.00%
XLF220930P000350002022-01-05 3:08PM EDT35.001.351.431.63+0.05+3.85%14450.00%
XLF220930P000360002022-01-03 4:54PM EDT36.001.791.641.870.00-1221,6690.00%
XLF220930P000370002022-01-05 4:49PM EDT37.002.051.962.19+0.05+2.50%24525,3820.00%
XLF220930P000380002022-01-05 4:49PM EDT38.002.382.192.54+0.24+11.21%6107760.00%
XLF220930P000390002022-01-05 4:49PM EDT39.002.772.612.88-0.37-11.78%1,606740.00%
XLF220930P000400002022-01-05 4:49PM EDT40.003.203.053.35-0.20-5.88%8221,0450.00%
XLF220930P000410002022-01-04 12:09PM EDT41.003.303.503.900.00-11100.00%
XLF220930P000420002021-11-16 10:52AM EDT42.004.454.605.050.00-151130.00%
XLF220930P000430002021-11-29 11:50AM EDT43.006.205.255.350.00-3360.00%
XLF220930P000440002022-01-05 4:48PM EDT44.005.505.255.70-0.50-8.33%500.00%
XLF220930P000450002021-11-10 7:48AM EDT45.007.857.007.250.00-26250.00%
XLF220930P000460002021-11-10 7:48AM EDT46.008.757.608.150.00-10100.00%
XLF220930P000470002022-01-04 1:44PM EDT47.007.257.508.050.00-2503750.00%
XLF220930P000480002021-12-17 4:14PM EDT48.0010.058.358.900.00-2370.00%
XLF220930P000500002022-01-05 11:28AM EDT50.009.709.8011.00-1.62-14.31%110.00%