Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,99-0,02 (-0,06%)
Börsenschluss: 04:00PM EDT
31,05 +0,06 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:25.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000250002023-03-24 3:47PM EDT2023-03-315.985.906.20-0.99-14.20%2189.84%
XLF230406C000250002023-03-10 12:45PM EDT2023-04-068.455.956.450.00--187.70%
XLF230421C000250002023-03-23 1:30PM EDT2023-04-216.316.056.350.00-115259.77%
XLF230519C000250002023-03-22 12:26PM EDT2023-05-197.096.206.600.00-519351.47%
XLF230616C000250002023-03-24 2:55PM EDT2023-06-166.536.456.80-0.82-11.16%34,65353.76%
XLF230630C000250002022-12-09 11:00AM EDT2023-06-3010.3010.6511.150.00-1376133.20%
XLF230915C000250002023-03-15 1:13PM EDT2023-09-157.136.957.200.00-5013644.26%
XLF230929C000250002023-03-17 10:15AM EDT2023-09-297.156.957.300.00-11444.19%
XLF231020C000250002023-03-22 3:53PM EDT2023-10-207.457.057.300.00-161841.92%
XLF231215C000250002023-03-22 1:07PM EDT2023-12-158.007.357.700.00-101542.48%
XLF240119C000250002023-03-22 3:23PM EDT2024-01-198.107.457.750.00-51,26240.53%
XLF240315C000250002023-03-24 10:34AM EDT2024-03-157.557.608.00-0.75-9.04%21839.93%
XLF240621C000250002023-03-24 9:41AM EDT2024-06-217.777.858.40-0.63-7.50%413839.14%
XLF250117C000250002023-03-24 3:11PM EDT2025-01-178.408.208.90-0.35-4.00%19636.18%
XLF251219C000250002023-03-24 9:30AM EDT2025-12-199.088.4010.15-0.52-5.42%22737.11%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000250002023-03-24 1:54PM EDT2023-03-310.010.000.02-0.01-50.00%582,03067.19%
XLF230406P000250002023-03-24 2:05PM EDT2023-04-060.030.010.03-0.01-25.00%616254.69%
XLF230414P000250002023-03-22 3:06PM EDT2023-04-140.030.040.070.00-133451.17%
XLF230421P000250002023-03-24 3:32PM EDT2023-04-210.080.060.10-0.03-27.27%45111,77650.00%
XLF230428P000250002023-03-23 11:28AM EDT2023-04-280.190.090.13+0.13+216.67%414747.46%
XLF230519P000250002023-03-24 2:48PM EDT2023-05-190.180.160.21-0.02-10.00%2,00511,06942.29%
XLF230616P000250002023-03-24 3:57PM EDT2023-06-160.290.270.32-0.01-3.33%3,73024,02238.87%
XLF230630P000250002023-03-24 3:41PM EDT2023-06-300.360.300.39+0.14+63.64%2,06721938.28%
XLF230818P000250002023-03-24 3:40PM EDT2023-08-180.520.480.54+0.13+33.33%21734.86%
XLF230915P000250002023-03-24 3:42PM EDT2023-09-150.610.560.62+0.09+17.31%149,56033.59%
XLF230929P000250002023-03-24 2:59PM EDT2023-09-290.670.610.70-0.43-39.09%699533.84%
XLF231020P000250002023-03-24 3:54PM EDT2023-10-200.740.640.77+0.03+4.23%2217,73833.33%
XLF231215P000250002023-03-24 2:37PM EDT2023-12-150.900.830.930.00-510,41731.98%
XLF231229P000250002023-03-23 10:10AM EDT2023-12-290.800.850.960.00-5020231.59%
XLF240119P000250002023-03-24 3:28PM EDT2024-01-190.980.881.04+0.17+20.99%23649,40031.54%
XLF240621P000250002023-03-24 3:53PM EDT2024-06-211.241.201.35+0.03+2.48%217,73828.91%
XLF250117P000250002023-03-15 1:23PM EDT2025-01-171.641.441.660.00-1134,50026.49%
XLF251219P000250002023-03-20 9:30AM EDT2025-12-192.341.842.360.00-15226.10%