Deutsche Märkte schließen in 6 Stunden 35 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,15-0,46 (-1,11%)
Börsenschluss: 04:00PM EDT
40,96 -0,19 (-0,46%)
Vorbörslich: 04:37AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531C000250002024-05-20 3:45PM EDT25.0017.040.000.000.00--00.00%
XLF240531C000300002024-05-20 3:10PM EDT30.0012.050.000.000.00-100.00%
XLF240531C000350002024-05-28 10:55AM EDT35.006.270.000.000.00-200.00%
XLF240531C000365002024-05-23 3:54PM EDT36.504.850.000.000.00-500.00%
XLF240531C000370002024-05-28 3:59PM EDT37.004.110.000.000.00-200.00%
XLF240531C000375002024-05-20 2:08PM EDT37.504.600.000.000.00-200.00%
XLF240531C000380002024-05-28 11:02AM EDT38.003.300.000.000.00-600.00%
XLF240531C000385002024-05-16 1:01PM EDT38.503.940.000.000.00-100.00%
XLF240531C000390002024-05-28 4:00PM EDT39.002.600.000.000.00-100.00%
XLF240531C000395002024-05-28 2:22PM EDT39.501.670.000.000.00-20100.00%
XLF240531C000400002024-05-28 2:22PM EDT40.001.170.000.000.00-2400.00%
XLF240531C000405002024-05-28 3:20PM EDT40.500.670.000.000.00-7000.00%
XLF240531C000410002024-05-28 3:59PM EDT41.000.290.000.000.00-49400.00%
XLF240531C000415002024-05-28 3:52PM EDT41.500.070.000.000.00-49503.13%
XLF240531C000420002024-05-28 3:17PM EDT42.000.020.000.000.00-21306.25%
XLF240531C000425002024-05-28 3:05PM EDT42.500.010.000.000.00-144012.50%
XLF240531C000430002024-05-28 2:42PM EDT43.000.010.000.000.00-2012.50%
XLF240531C000435002024-05-23 1:19PM EDT43.500.010.000.000.00-4012.50%
XLF240531C000440002024-05-17 4:00PM EDT44.000.020.000.000.00-31025.00%
XLF240531C000445002024-05-17 10:09AM EDT44.500.010.000.000.00-2025.00%
XLF240531C000450002024-04-30 1:35PM EDT45.000.010.000.000.00-2025.00%
XLF240531C000455002024-05-15 9:30AM EDT45.500.010.000.000.00-1025.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240531P000300002024-04-16 3:53PM EDT30.000.030.000.750.00--1266.02%
XLF240531P000310002024-04-26 9:38AM EDT31.000.020.001.550.00-1212304.30%
XLF240531P000320002024-04-18 9:49AM EDT32.000.040.000.750.00--46223.05%
XLF240531P000330002024-04-15 2:29PM EDT33.000.050.000.370.00--90168.36%
XLF240531P000340002024-04-22 1:59PM EDT34.000.030.000.000.00-2050.00%
XLF240531P000350002024-05-07 9:41AM EDT35.000.020.000.000.00-10050.00%
XLF240531P000360002024-05-07 2:32PM EDT36.000.020.000.000.00-45050.00%
XLF240531P000365002024-05-28 3:30PM EDT36.500.010.000.000.00-8025.00%
XLF240531P000370002024-05-28 3:14PM EDT37.000.010.000.000.00-9025.00%
XLF240531P000375002024-05-28 3:05PM EDT37.500.010.000.000.00-16025.00%
XLF240531P000380002024-05-28 3:55PM EDT38.000.010.000.000.00-153025.00%
XLF240531P000385002024-05-24 10:25AM EDT38.500.010.000.000.00-1,500025.00%
XLF240531P000390002024-05-28 3:05PM EDT39.000.030.000.000.00-393012.50%
XLF240531P000395002024-05-28 2:36PM EDT39.500.020.000.000.00-1,100012.50%
XLF240531P000400002024-05-28 3:07PM EDT40.000.030.000.000.00-45012.50%
XLF240531P000405002024-05-28 3:32PM EDT40.500.060.000.000.00-3506.25%
XLF240531P000410002024-05-28 3:59PM EDT41.000.130.000.000.00-65401.56%
XLF240531P000415002024-05-28 3:26PM EDT41.500.450.000.000.00-27500.00%
XLF240531P000420002024-05-28 3:07PM EDT42.000.930.000.000.00-6700.00%
XLF240531P000425002024-05-28 2:55PM EDT42.501.450.000.000.00-700.00%
XLF240531P000430002024-05-24 3:43PM EDT43.001.430.000.000.00-500.00%
XLF240531P000435002024-05-20 1:39PM EDT43.501.370.000.000.00-100.00%
XLF240531P000440002024-05-03 2:54PM EDT44.003.370.000.000.00-200.00%
XLF240531P000460002024-05-28 2:52PM EDT46.004.950.000.000.00-100.00%