Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,12+0,23 (+0,55%)
Börsenschluss: 04:00PM EDT
42,10 -0,02 (-0,05%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Strike:37.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240405C000370002024-03-28 11:17AM EDT2024-04-055.025.005.30+0.54+12.05%2667.38%
XLF240412C000370002024-03-28 11:17AM EDT2024-04-125.094.805.70+1.41+38.32%41071.48%
XLF240419C000370002024-03-28 12:27PM EDT2024-04-195.224.155.65+0.36+7.41%311,42257.08%
XLF240426C000370002024-03-15 9:30AM EDT2024-04-263.724.955.850.00-2356.30%
XLF240517C000370002024-03-27 12:49PM EDT2024-05-175.395.006.00+0.47+9.55%5028746.39%
XLF240621C000370002024-03-28 12:55PM EDT2024-06-215.675.155.85+0.50+9.67%529,69032.86%
XLF240628C000370002024-03-28 2:09PM EDT2024-06-285.745.655.90+0.59+11.46%171932.47%
XLF240719C000370002024-03-28 10:11AM EDT2024-07-195.655.356.30+0.98+20.99%1073335.25%
XLF240816C000370002024-03-26 1:25PM EDT2024-08-165.456.006.100.00-427928.96%
XLF240920C000370002024-03-28 11:05AM EDT2024-09-206.186.256.40+0.18+3.00%16,27729.37%
XLF240930C000370002024-03-26 3:00PM EDT2024-09-305.775.256.450.00-117329.13%
XLF241115C000370002024-03-25 12:39PM EDT2024-11-156.056.206.850.00-18529.87%
XLF241220C000370002024-03-13 3:40PM EDT2024-12-206.016.307.050.00-260429.57%
XLF241231C000370002024-03-18 11:03AM EDT2024-12-315.895.907.450.00-21232.28%
XLF250117C000370002024-03-28 10:02AM EDT2025-01-177.005.907.10+0.39+5.90%2735,85228.53%
XLF250620C000370002024-03-20 12:37PM EDT2025-06-207.236.808.050.00-106,93329.20%
XLF251017C000370002024-03-25 11:54AM EDT2025-10-177.807.308.600.00-22029.02%
XLF251219C000370002024-03-14 10:30AM EDT2025-12-197.707.609.000.00-129,66629.61%
XLF260116C000370002024-03-25 12:50PM EDT2026-01-168.206.508.950.00-147328.72%
XLF261218C000370002024-03-28 12:19PM EDT2026-12-189.289.0510.40+2.85+44.32%201029.34%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240405P000370002024-03-28 3:33PM EDT2024-04-050.020.010.040.00-173748.44%
XLF240412P000370002024-03-20 2:06PM EDT2024-04-120.030.020.050.00-1136.91%
XLF240419P000370002024-03-28 3:48PM EDT2024-04-190.050.020.05+0.03+150.00%2630,20630.47%
XLF240426P000370002024-03-27 9:51AM EDT2024-04-260.030.040.060.00-151527.54%
XLF240517P000370002024-03-28 3:06PM EDT2024-05-170.060.060.08-0.02-25.00%1,7854,27822.27%
XLF240621P000370002024-03-28 3:56PM EDT2024-06-210.120.120.14-0.04-25.00%1,68451,11619.39%
XLF240628P000370002024-03-26 11:29AM EDT2024-06-280.190.140.500.00-20044327.34%
XLF240719P000370002024-03-27 10:43AM EDT2024-07-190.240.010.980.00-13,26032.37%
XLF240816P000370002024-03-28 1:46PM EDT2024-08-160.290.240.28-0.03-9.38%75,55118.21%
XLF240920P000370002024-03-28 3:56PM EDT2024-09-200.370.350.37-0.05-11.90%117,45317.80%
XLF240930P000370002024-03-21 3:50PM EDT2024-09-300.410.190.440.00-13218.36%
XLF241115P000370002024-03-25 12:13PM EDT2024-11-150.680.560.790.00-791520.58%
XLF241220P000370002024-03-18 12:51PM EDT2024-12-200.700.670.91-0.17-19.54%357320.39%
XLF241231P000370002024-03-01 12:31PM EDT2024-12-311.030.480.750.00-444718.40%
XLF250117P000370002024-03-22 3:21PM EDT2025-01-170.820.720.750.00-12023,70917.86%
XLF250321P000370002024-03-27 9:30AM EDT2025-03-210.920.751.120.00-1219.34%
XLF250620P000370002024-03-27 2:02PM EDT2025-06-201.200.891.370.00-236119.04%
XLF251017P000370002024-03-21 2:49PM EDT2025-10-171.391.141.460.00-115417.48%
XLF251219P000370002024-03-15 9:34AM EDT2025-12-191.771.471.760.00-315,71418.30%
XLF260116P000370002024-03-21 11:45AM EDT2026-01-161.571.121.820.00-626018.24%
XLF261218P000370002024-02-02 11:40AM EDT2026-12-182.980.003.150.00-57620.57%