Deutsche Märkte öffnen in 7 Stunden 58 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,89-0,28 (-0,84%)
Börsenschluss: 04:00PM EDT
32,88 -0,01 (-0,03%)
Nachbörse: 06:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:28.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231020C000280002023-06-07 1:30PM EDT2023-10-205.605.956.200.00-838109.57%
XLF231215C000280002023-09-21 3:59PM EDT2023-12-156.425.255.500.00-399341.21%
XLF231229C000280002023-06-23 11:43AM EDT2023-12-295.807.758.050.00-19085.60%
XLF240119C000280002023-09-01 12:48PM EDT2024-01-197.105.555.900.00-142542.19%
XLF240315C000280002023-09-08 9:46AM EDT2024-03-157.005.705.950.00-22835.13%
XLF240419C000280002023-09-06 1:57PM EDT2024-04-197.155.806.450.00-1138.72%
XLF240621C000280002023-09-22 1:23PM EDT2024-06-217.206.256.500.00-319134.35%
XLF240628C000280002023-08-07 12:57PM EDT2024-06-288.807.357.900.00--149.05%
XLF240920C000280002023-09-27 10:22AM EDT2024-09-207.206.557.150.00-3435.86%
XLF250117C000280002023-09-13 1:03PM EDT2025-01-178.806.807.400.00-146833.07%
XLF250620C000280002023-07-05 9:48AM EDT2025-06-208.509.609.950.00-353846.25%
XLF251219C000280002023-09-08 11:09AM EDT2025-12-199.658.408.750.00-14033.51%
XLF260116C000280002023-09-28 2:56PM EDT2026-01-169.158.058.900.00-1133.83%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231006P000280002023-09-06 10:17AM EDT2023-10-060.010.000.010.00-1156.25%
XLF231013P000280002023-10-02 10:45AM EDT2023-10-130.010.000.020.00-10844.14%
XLF231020P000280002023-09-29 2:28PM EDT2023-10-200.020.010.020.00-130035.16%
XLF231027P000280002023-10-02 12:07PM EDT2023-10-270.030.020.04-0.01-25.00%5133.59%
XLF231103P000280002023-09-27 1:03PM EDT2023-11-030.050.030.050.00-20519031.25%
XLF231117P000280002023-10-02 12:08PM EDT2023-11-170.080.060.08+0.02+33.33%1121728.71%
XLF231215P000280002023-10-02 3:47PM EDT2023-12-150.130.120.16+0.01+8.33%6,98527,66926.86%
XLF231229P000280002023-10-02 9:35AM EDT2023-12-290.170.170.20+0.01+6.25%30026.17%
XLF240119P000280002023-10-02 11:43AM EDT2024-01-190.230.230.26+0.01+4.55%14542,05925.39%
XLF240315P000280002023-09-29 3:30PM EDT2024-03-150.400.370.42+0.05+14.29%25,49724.17%
XLF240328P000280002023-09-27 10:11AM EDT2024-03-280.430.400.770.00-1042029.35%
XLF240419P000280002023-09-29 9:56AM EDT2024-04-190.400.450.550.00-597824.22%
XLF240621P000280002023-10-02 3:06PM EDT2024-06-210.650.600.76+0.08+14.04%15024.05%
XLF240628P000280002023-09-26 10:56AM EDT2024-06-280.600.610.790.00-230824.12%
XLF240920P000280002023-10-02 11:53AM EDT2024-09-200.850.721.02+0.05+6.25%307,18123.61%
XLF250117P000280002023-09-29 3:48PM EDT2025-01-171.100.911.340.00-224,63723.32%
XLF250620P000280002023-09-26 2:31PM EDT2025-06-201.361.221.650.00-37922.58%
XLF251219P000280002023-09-28 11:43AM EDT2025-12-191.611.441.950.00-11,55221.81%
XLF260116P000280002023-09-21 10:54AM EDT2026-01-161.501.371.970.00--2021.57%