Deutsche Märkte schließen in 7 Stunden 52 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,69-0,08 (-0,25%)
Börsenschluss: 04:00PM EDT
31,72 +0,03 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220708C000250002022-06-30 10:58AM EDT25.006.250.000.000.00-100.00%
XLF220708C000280002022-07-05 12:22PM EDT28.003.260.000.000.00-100.00%
XLF220708C000285002022-06-23 12:36PM EDT28.502.410.000.000.00--00.00%
XLF220708C000290002022-07-06 2:27PM EDT29.002.570.000.000.00-100.00%
XLF220708C000295002022-07-06 10:45AM EDT29.502.120.000.000.00-400.00%
XLF220708C000300002022-07-06 1:50PM EDT30.001.570.000.000.00-600.00%
XLF220708C000305002022-07-06 3:57PM EDT30.501.280.000.000.00-600.00%
XLF220708C000310002022-07-06 3:52PM EDT31.000.790.000.000.00-18100.00%
XLF220708C000315002022-07-06 3:35PM EDT31.500.570.000.000.00-69300.00%
XLF220708C000320002022-07-06 3:59PM EDT32.000.180.000.000.00-1,09306.25%
XLF220708C000325002022-07-06 3:59PM EDT32.500.050.000.000.00-846012.50%
XLF220708C000330002022-07-06 3:23PM EDT33.000.020.000.000.00-5,206012.50%
XLF220708C000335002022-07-06 2:52PM EDT33.500.010.000.000.00-8025.00%
XLF220708C000340002022-07-06 2:40PM EDT34.000.010.000.000.00-11025.00%
XLF220708C000345002022-06-30 9:39AM EDT34.500.020.000.000.00-2025.00%
XLF220708C000350002022-07-05 10:36AM EDT35.000.020.000.000.00-1025.00%
XLF220708C000355002022-07-06 9:38AM EDT35.500.010.000.000.00-5050.00%
XLF220708C000360002022-07-06 11:06AM EDT36.000.010.000.000.00-26050.00%
XLF220708C000365002022-06-10 3:14PM EDT36.500.040.000.000.00-154050.00%
XLF220708C000370002022-06-30 9:50AM EDT37.000.020.000.000.00-1050.00%
XLF220708C000375002022-06-21 9:45AM EDT37.500.030.000.000.00-2050.00%
XLF220708C000380002022-06-03 12:38PM EDT38.000.090.002.130.00-25322.85%
XLF220708C000385002022-05-27 10:30AM EDT38.500.110.002.130.00-23335.16%
XLF220708C000390002022-06-07 1:05PM EDT39.000.040.000.000.00-2050.00%
XLF220708C000400002022-06-13 1:39PM EDT40.000.020.000.000.00-1050.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220708P000250002022-06-24 3:27PM EDT25.000.020.000.000.00-55050.00%
XLF220708P000260002022-06-30 10:17AM EDT26.000.020.000.000.00--050.00%
XLF220708P000270002022-07-06 3:39PM EDT27.000.010.000.000.00-1050.00%
XLF220708P000280002022-07-05 10:10AM EDT28.000.010.000.000.00-2050.00%
XLF220708P000285002022-07-01 1:11PM EDT28.500.030.000.000.00-14050.00%
XLF220708P000290002022-07-06 3:44PM EDT29.000.010.000.000.00-11025.00%
XLF220708P000295002022-07-06 12:59PM EDT29.500.010.000.000.00-7025.00%
XLF220708P000300002022-07-06 3:58PM EDT30.000.020.000.000.00-178025.00%
XLF220708P000305002022-07-06 3:57PM EDT30.500.040.000.000.00-97012.50%
XLF220708P000310002022-07-06 4:04PM EDT31.000.100.000.000.00-1,331012.50%
XLF220708P000315002022-07-06 3:59PM EDT31.500.220.000.000.00-84203.13%
XLF220708P000320002022-07-06 3:39PM EDT32.000.380.000.000.00-6900.00%
XLF220708P000325002022-07-06 11:30AM EDT32.501.090.000.000.00-2200.00%
XLF220708P000330002022-07-06 2:40PM EDT33.001.240.000.000.00-200.00%
XLF220708P000335002022-07-06 3:11PM EDT33.501.710.000.000.00-1500.00%
XLF220708P000340002022-07-06 3:11PM EDT34.002.210.000.000.00-1200.00%
XLF220708P000345002022-07-06 3:11PM EDT34.502.710.000.000.00-2300.00%
XLF220708P000350002022-07-06 2:07PM EDT35.003.350.000.000.00-200.00%
XLF220708P000355002022-07-05 11:23AM EDT35.504.430.000.000.00-500.00%
XLF220708P000360002022-07-06 12:09PM EDT36.004.550.000.000.00-500.00%
XLF220708P000370002022-06-30 9:53AM EDT37.006.010.000.000.00--00.00%
XLF220708P000375002022-06-30 9:53AM EDT37.506.560.000.000.00-500.00%
XLF220708P000380002022-06-16 10:16AM EDT38.007.490.000.000.00-200.00%
XLF220708P000385002022-07-01 2:50PM EDT38.506.650.000.000.00-500.00%
XLF220708P000390002022-07-01 2:50PM EDT39.007.200.000.000.00-600.00%
XLF220708P000400002022-06-14 3:44PM EDT40.008.860.000.000.00-100.00%
XLF220708P000440002022-07-01 2:19PM EDT44.0012.300.000.000.00-100.00%