Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,66-0,26 (-0,77%)
Börsenschluss: 04:00PM EDT
33,73 +0,07 (+0,21%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:27.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929C000270002023-09-15 2:55PM EDT2023-09-297.856.407.050.00-330099.22%
XLF231020C000270002023-06-05 10:00AM EDT2023-10-206.157.157.250.00-91980.47%
XLF231215C000270002023-05-04 10:04AM EDT2023-12-156.016.506.850.00-19033.74%
XLF231229C000270002023-06-29 2:01PM EDT2023-12-297.108.559.000.00-16176.39%
XLF240119C000270002023-08-24 9:49AM EDT2024-01-197.648.008.350.00-163758.52%
XLF240315C000270002023-09-15 1:12PM EDT2024-03-158.457.407.700.00-59540.67%
XLF240419C000270002023-09-08 9:37AM EDT2024-04-198.057.457.850.00-5439.36%
XLF240621C000270002023-09-22 1:39PM EDT2024-06-218.007.758.10-0.85-9.60%1113437.62%
XLF240920C000270002023-08-16 2:02PM EDT2024-09-208.909.159.450.00-25546.07%
XLF250117C000270002023-08-21 10:03AM EDT2025-01-179.009.509.850.00-58943.29%
XLF251219C000270002023-08-18 9:30AM EDT2025-12-1910.1010.6011.500.00-11543.52%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929P000270002023-08-28 12:20PM EDT2023-09-290.010.000.010.00-152568.75%
XLF231020P000270002023-09-21 12:10PM EDT2023-10-200.020.000.030.00-152,64641.02%
XLF231117P000270002023-09-21 11:05AM EDT2023-11-170.040.040.060.00-254,52432.42%
XLF231215P000270002023-09-22 1:42PM EDT2023-12-150.080.080.10+0.01+14.29%292,83229.10%
XLF231229P000270002023-09-21 3:28PM EDT2023-12-290.100.110.130.00-1524428.52%
XLF240119P000270002023-09-22 1:54PM EDT2024-01-190.140.140.17+0.01+7.69%4212,07727.54%
XLF240315P000270002023-09-22 2:15PM EDT2024-03-150.240.240.30+0.07+41.18%54716826.37%
XLF240328P000270002023-09-14 10:54AM EDT2024-03-280.210.280.320.00-104125.93%
XLF240419P000270002023-09-22 2:16PM EDT2024-04-190.320.310.34+0.09+39.13%107724.95%
XLF240621P000270002023-09-22 10:31AM EDT2024-06-210.430.430.47+0.03+7.50%2310,43824.22%
XLF240628P000270002023-08-18 12:10PM EDT2024-06-280.610.320.420.00-2423.05%
XLF240920P000270002023-09-19 10:53AM EDT2024-09-200.530.600.670.00-2,9534,99923.71%
XLF250117P000270002023-09-15 9:37AM EDT2025-01-170.780.850.950.00-117,62123.56%
XLF250620P000270002023-09-08 3:05PM EDT2025-06-201.061.011.300.00-1097823.49%
XLF251219P000270002023-09-18 11:30AM EDT2025-12-191.241.261.510.00-13,22922.21%
XLF260116P000270002023-09-15 11:32AM EDT2026-01-161.271.241.710.00--2023.21%