Deutsche Märkte öffnen in 1 Stunde 51 Minute

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,56+0,49 (+1,36%)
Börsenschluss: 04:00PM EST
36,49 -0,07 (-0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230203C000270002023-01-25 1:02PM EST27.008.900.000.000.00--00.00%
XLF230203C000290002023-01-18 12:48PM EST29.006.450.000.000.00-1600.00%
XLF230203C000300002023-01-19 9:48AM EST30.004.800.000.000.00--00.00%
XLF230203C000315002023-01-26 2:44PM EST31.504.630.000.000.00-1000.00%
XLF230203C000320002023-01-05 10:36AM EST32.002.860.000.000.00--00.00%
XLF230203C000325002023-01-13 3:58PM EST32.503.650.000.000.00-5400.00%
XLF230203C000330002023-01-27 12:40PM EST33.003.400.000.000.00-200.00%
XLF230203C000335002023-01-30 11:02AM EST33.502.760.000.000.00-100.00%
XLF230203C000340002023-01-31 2:11PM EST34.002.390.000.000.00-400.00%
XLF230203C000345002023-01-31 3:50PM EST34.502.000.000.000.00-200.00%
XLF230203C000350002023-01-31 3:55PM EST35.001.530.000.000.00-800.00%
XLF230203C000355002023-01-31 3:40PM EST35.500.990.000.000.00-14300.00%
XLF230203C000360002023-01-31 3:55PM EST36.000.660.000.000.00-89700.00%
XLF230203C000365002023-01-31 3:59PM EST36.500.370.000.000.00-70500.00%
XLF230203C000370002023-01-31 4:01PM EST37.000.180.000.000.00-15003.13%
XLF230203C000375002023-01-31 4:06PM EST37.500.050.000.000.00-57506.25%
XLF230203C000380002023-01-31 4:06PM EST38.000.010.000.000.00-213012.50%
XLF230203C000385002023-01-31 1:03PM EST38.500.010.000.000.00-5012.50%
XLF230203C000390002023-01-27 1:05PM EST39.000.010.000.000.00-1025.00%
XLF230203C000400002023-01-06 10:05AM EST40.000.010.000.000.00-100025.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230203P000250002023-01-04 3:54PM EST25.000.010.000.000.00--050.00%
XLF230203P000260002023-01-03 1:41PM EST26.000.020.000.000.00--050.00%
XLF230203P000270002022-12-30 1:05PM EST27.000.020.000.020.00-258258137.50%
XLF230203P000280002023-01-11 11:03AM EST28.000.010.000.000.00-20050.00%
XLF230203P000290002023-01-06 9:30AM EST29.000.030.000.000.00-1050.00%
XLF230203P000295002023-01-19 2:17PM EST29.500.020.000.000.00-10050.00%
XLF230203P000300002023-01-26 10:38AM EST30.000.010.000.000.00-10050.00%
XLF230203P000305002023-01-26 1:45PM EST30.500.010.000.000.00-1050.00%
XLF230203P000310002023-01-26 9:35AM EST31.000.010.000.000.00-10050.00%
XLF230203P000315002023-01-20 1:23PM EST31.500.020.000.000.00-195050.00%
XLF230203P000320002023-01-31 1:23PM EST32.000.010.000.000.00-1050.00%
XLF230203P000325002023-01-27 3:42PM EST32.500.010.000.000.00-1025.00%
XLF230203P000330002023-01-31 10:00AM EST33.000.010.000.000.00-4025.00%
XLF230203P000335002023-01-30 3:59PM EST33.500.010.000.000.00-78025.00%
XLF230203P000340002023-01-31 3:25PM EST34.000.010.000.000.00-767025.00%
XLF230203P000345002023-01-31 2:56PM EST34.500.010.000.000.00-185012.50%
XLF230203P000350002023-01-31 3:54PM EST35.000.040.000.000.00-1,319012.50%
XLF230203P000355002023-01-31 4:06PM EST35.500.060.000.000.00-1,456012.50%
XLF230203P000360002023-01-31 4:09PM EST36.000.150.000.000.00-3,19606.25%
XLF230203P000365002023-01-31 3:54PM EST36.500.340.000.000.00-22000.78%
XLF230203P000370002023-01-31 3:59PM EST37.000.590.000.000.00-100.00%
XLF230203P000375002023-01-17 2:15PM EST37.501.650.000.000.00-1400.00%
XLF230203P000380002023-01-30 3:55PM EST38.001.910.000.000.00-200.00%
XLF230203P000385002023-01-18 1:41PM EST38.503.140.000.000.00-2000.00%
XLF230203P000390002023-01-19 9:30AM EST39.004.200.000.000.00-400.00%
XLF230203P000395002023-01-25 11:02AM EST39.503.900.000.000.00--00.00%
XLF230203P000420002023-01-26 1:45PM EST42.005.800.000.000.00--00.00%