Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,38+0,55 (+1,38%)
Börsenschluss: 04:00PM EDT
40,37 -0,01 (-0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426C000400002024-04-19 3:39PM EDT2024-04-260.560.590.64+0.19+51.35%35749319.04%
XLF240503C000400002024-04-19 3:54PM EDT2024-05-030.810.600.97+0.31+62.00%7220524.37%
XLF240510C000400002024-04-19 12:51PM EDT2024-05-100.910.741.18+0.28+44.44%2212625.44%
XLF240517C000400002024-04-19 3:59PM EDT2024-05-171.081.041.08+0.32+42.11%42518,08019.73%
XLF240524C000400002024-04-19 12:35PM EDT2024-05-241.071.111.27+0.12+12.63%47921.53%
XLF240531C000400002024-04-18 11:57AM EDT2024-05-311.071.021.340.00-11520.95%
XLF240621C000400002024-04-19 3:59PM EDT2024-06-211.521.471.61+0.29+23.58%8668,00121.19%
XLF240628C000400002024-04-19 10:49AM EDT2024-06-281.480.301.76+0.27+22.31%138522.27%
XLF240719C000400002024-04-19 3:54PM EDT2024-07-191.731.731.85+0.29+20.14%881,43420.66%
XLF240816C000400002024-04-19 10:03AM EDT2024-08-161.961.972.20+0.26+15.29%564821.90%
XLF240920C000400002024-04-19 2:22PM EDT2024-09-202.341.293.30+0.30+14.71%1,66239,68029.86%
XLF240930C000400002024-04-17 1:28PM EDT2024-09-302.402.332.58+0.35+17.07%114322.21%
XLF241018C000400002024-04-19 2:52PM EDT2024-10-182.492.412.73+0.01+0.40%13422.41%
XLF241115C000400002024-04-12 12:31PM EDT2024-11-152.862.803.100.00-176423.93%
XLF241220C000400002024-04-16 3:00PM EDT2024-12-202.903.053.450.00-1018,64124.83%
XLF241231C000400002024-04-03 3:14PM EDT2024-12-314.153.053.400.00-43623.90%
XLF250117C000400002024-04-19 3:16PM EDT2025-01-173.303.303.55+0.30+10.00%16132,71124.24%
XLF250321C000400002024-04-12 10:23AM EDT2025-03-213.952.764.050.00-16925.12%
XLF250620C000400002024-03-28 11:30AM EDT2025-06-205.602.005.500.00-14,24730.74%
XLF251017C000400002024-04-16 10:05AM EDT2025-10-174.602.506.200.00-4731430.81%
XLF251219C000400002024-04-17 9:57AM EDT2025-12-195.205.056.250.00-8411,07929.41%
XLF260116C000400002024-04-17 3:31PM EDT2026-01-165.104.406.650.00-2610,22730.69%
XLF261218C000400002024-04-18 10:43AM EDT2026-12-186.885.858.250.00-28,12931.10%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426P000400002024-04-19 3:52PM EDT2024-04-260.190.190.36-0.27-58.70%71063123.83%
XLF240503P000400002024-04-19 12:25PM EDT2024-05-030.380.200.53-0.18-32.14%541,52122.41%
XLF240510P000400002024-04-19 3:59PM EDT2024-05-100.430.220.65-0.19-30.65%3527921.49%
XLF240517P000400002024-04-19 4:06PM EDT2024-05-170.530.510.54-0.19-26.39%8,65031,95416.07%
XLF240524P000400002024-04-19 2:18PM EDT2024-05-240.620.361.12-0.14-18.42%726126.22%
XLF240531P000400002024-04-19 3:53PM EDT2024-05-310.650.590.84-0.26-28.57%412518.75%
XLF240621P000400002024-04-19 3:56PM EDT2024-06-210.780.750.79-0.20-20.41%883101,52214.55%
XLF240628P000400002024-04-18 10:59AM EDT2024-06-280.910.810.89-0.04-4.21%161,29915.24%
XLF240719P000400002024-04-19 3:38PM EDT2024-07-191.040.941.06-0.17-14.05%3534,27415.50%
XLF240816P000400002024-04-19 3:41PM EDT2024-08-161.171.041.21-0.19-13.97%14,07915.21%
XLF240920P000400002024-04-19 2:51PM EDT2024-09-201.351.201.42-0.15-10.00%2,23737,80515.41%
XLF240930P000400002024-04-18 10:19AM EDT2024-09-301.501.311.750.00-6221418.02%
XLF241018P000400002024-04-19 10:54AM EDT2024-10-181.501.192.47-0.02-1.32%17823.49%
XLF241115P000400002024-04-17 1:17PM EDT2024-11-151.881.361.710.00-13749515.59%
XLF241220P000400002024-04-19 12:37PM EDT2024-12-201.781.651.92-0.28-13.59%157,37016.04%
XLF241231P000400002024-04-17 10:22AM EDT2024-12-312.041.641.890.00-8713115.47%
XLF250117P000400002024-04-19 3:40PM EDT2025-01-171.901.223.10-0.06-3.06%1,06665,99223.76%
XLF250321P000400002024-04-08 12:43PM EDT2025-03-211.651.972.300.00-11516.19%
XLF250620P000400002024-04-18 12:11PM EDT2025-06-202.311.883.90-0.14-5.71%119523.65%
XLF251017P000400002024-04-18 1:05PM EDT2025-10-172.822.342.880.00-77015.67%
XLF251219P000400002024-04-18 3:59PM EDT2025-12-192.962.512.950.00-10,00020,26215.19%
XLF260116P000400002024-04-19 1:50PM EDT2026-01-162.872.733.75-0.09-3.04%7507,86418.65%
XLF261218P000400002024-04-11 12:15PM EDT2026-12-183.391.003.500.00-51814.14%