Deutsche Märkte öffnen in 8 Stunden 59 Minuten

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:27.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000270002023-03-24 3:44PM EDT2023-03-314.053.954.25-0.41-9.19%233877.73%
XLF230406C000270002023-03-23 2:13PM EDT2023-04-064.274.004.350.00-2363.28%
XLF230414C000270002023-03-24 12:26PM EDT2023-04-143.954.104.40-1.30-24.76%1154.30%
XLF230421C000270002023-03-24 1:32PM EDT2023-04-214.204.204.45-0.15-3.45%6927650.88%
XLF230519C000270002023-03-24 11:40AM EDT2023-05-194.274.454.70-0.38-8.17%201247.75%
XLF230616C000270002023-03-24 12:06PM EDT2023-06-164.704.755.00-0.35-6.93%178745.80%
XLF230630C000270002023-03-16 12:05PM EDT2023-06-305.454.755.050.00-155343.41%
XLF230818C000270002023-03-20 10:26AM EDT2023-08-185.665.105.40+5.66--141.07%
XLF230915C000270002023-03-13 11:03AM EDT2023-09-156.205.305.550.00-1041339.77%
XLF230929C000270002023-03-23 10:11AM EDT2023-09-295.755.355.600.00-941138.97%
XLF231215C000270002023-03-16 10:41AM EDT2023-12-156.055.806.050.00-59037.94%
XLF231229C000270002023-03-22 1:01PM EDT2023-12-296.405.806.100.00-76037.53%
XLF240119C000270002023-03-21 11:18AM EDT2024-01-196.705.856.200.00-1863537.26%
XLF240315C000270002023-03-20 10:48AM EDT2024-03-156.606.156.45+6.60--236.60%
XLF240621C000270002023-03-14 1:14PM EDT2024-06-217.256.306.850.00-11235.79%
XLF250117C000270002023-03-23 12:01PM EDT2025-01-177.406.857.450.00-38733.74%
XLF251219C000270002023-03-21 10:06AM EDT2025-12-199.007.208.75+9.00--334.79%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000270002023-03-24 3:50PM EDT2023-03-310.030.020.03-0.01-25.00%92910,00557.03%
XLF230406P000270002023-03-24 3:07PM EDT2023-04-060.070.050.07-0.02-22.22%9615949.61%
XLF230414P000270002023-03-24 1:34PM EDT2023-04-140.160.110.14+0.08+100.00%4433645.31%
XLF230421P000270002023-03-24 3:57PM EDT2023-04-210.170.150.19-0.04-19.05%1,29327,27642.48%
XLF230428P000270002023-03-24 3:20PM EDT2023-04-280.250.200.25+0.06+31.58%1054741.11%
XLF230505P000270002023-03-24 1:53PM EDT2023-05-050.310.240.30+0.31-2439.75%
XLF230519P000270002023-03-24 3:50PM EDT2023-05-190.360.310.38-0.06-14.29%2386,13237.26%
XLF230616P000270002023-03-24 2:38PM EDT2023-06-160.520.440.530.00-2,64110,95534.42%
XLF230630P000270002023-03-24 3:37PM EDT2023-06-300.600.530.64+0.16+36.36%675034.38%
XLF230818P000270002023-03-24 1:33PM EDT2023-08-180.880.740.83+0.88-105831.45%
XLF230915P000270002023-03-24 9:54AM EDT2023-09-151.080.840.97+0.30+38.46%18,64431.03%
XLF230929P000270002023-03-24 11:14AM EDT2023-09-291.150.881.03+0.23+25.00%1316730.74%
XLF231215P000270002023-03-23 2:10PM EDT2023-12-151.191.171.310.00-1,2102,31529.30%
XLF231229P000270002023-03-21 3:40PM EDT2023-12-291.041.201.330.00-11816428.78%
XLF240119P000270002023-03-24 12:57PM EDT2024-01-191.411.261.43+0.03+2.17%1088,59328.88%
XLF240315P000270002023-03-23 10:46AM EDT2024-03-151.291.391.56+1.29--2427.83%
XLF240621P000270002023-03-17 2:54PM EDT2024-06-211.801.551.790.00-2,2108,21526.67%
XLF240920P000270002023-03-15 11:58AM EDT2024-09-201.911.711.960.00--125.70%
XLF250117P000270002023-03-23 10:06AM EDT2025-01-171.871.782.160.00-210,21924.71%
XLF251219P000270002023-03-17 2:49PM EDT2025-12-192.712.232.930.00-27814124.54%