Deutsche Märkte schließen in 5 Stunden 8 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,50+0,25 (+0,71%)
Börsenschluss: 04:00PM EST
35,52 +0,02 (+0,06%)
Vorbörslich: 06:00AM EST
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231201C000300002023-11-07 2:28PM EST2023-12-013.730.000.000.00-5500.00%
XLF231215C000300002023-11-29 10:43AM EST2023-12-155.650.000.000.00-200.00%
XLF231229C000300002023-11-21 1:43PM EST2023-12-295.320.000.000.00-1000.00%
XLF240119C000300002023-11-29 3:25PM EST2024-01-195.630.000.000.00-3500.00%
XLF240315C000300002023-11-28 1:05PM EST2024-03-155.700.000.000.00-2100.00%
XLF240328C000300002023-11-14 2:09PM EST2024-03-285.170.000.000.00-100.00%
XLF240419C000300002023-11-15 9:32AM EST2024-04-195.400.000.000.00-1800.00%
XLF240621C000300002023-11-15 1:50PM EST2024-06-215.950.000.000.00-2100.00%
XLF240628C000300002023-10-17 8:46AM EST2024-06-285.200.000.000.00-4690.00%
XLF240920C000300002023-10-19 11:02AM EST2024-09-205.306.356.850.00-84629.20%
XLF240930C000300002023-11-21 10:46AM EST2024-09-306.640.000.000.00-100.00%
XLF250117C000300002023-11-29 9:55AM EST2025-01-177.400.000.000.00-100.00%
XLF250620C000300002023-11-20 2:39PM EST2025-06-207.880.000.000.00-600.00%
XLF251219C000300002023-11-21 9:56AM EST2025-12-198.000.000.000.00-2000.00%
XLF260116C000300002023-11-14 10:38AM EST2026-01-168.050.000.000.00-700.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231201P000300002023-11-28 3:12PM EST2023-12-010.010.000.000.00-6050.00%
XLF231208P000300002023-11-09 2:00PM EST2023-12-080.040.000.000.00-30025.00%
XLF231215P000300002023-11-29 10:07AM EST2023-12-150.010.000.000.00-10025.00%
XLF231222P000300002023-11-21 1:55PM EST2023-12-220.030.000.000.00-10012.50%
XLF231229P000300002023-11-21 9:30AM EST2023-12-290.030.000.000.00-1012.50%
XLF240119P000300002023-11-29 11:20AM EST2024-01-190.050.000.000.00-11012.50%
XLF240216P000300002023-11-21 10:20AM EST2024-02-160.110.000.000.00-206.25%
XLF240315P000300002023-11-29 3:51PM EST2024-03-150.160.000.000.00-4,07606.25%
XLF240328P000300002023-11-29 11:15AM EST2024-03-280.180.000.000.00-51806.25%
XLF240419P000300002023-11-20 1:13PM EST2024-04-190.260.000.000.00-5006.25%
XLF240621P000300002023-11-29 1:17PM EST2024-06-210.370.000.000.00-4,00006.25%
XLF240628P000300002023-11-14 9:30AM EST2024-06-280.540.000.000.00-906.25%
XLF240920P000300002023-11-28 11:32AM EST2024-09-200.560.000.000.00-106.25%
XLF240930P000300002023-11-28 11:15AM EST2024-09-300.600.000.000.00-1206.25%
XLF250117P000300002023-11-29 3:54PM EST2025-01-170.850.000.000.00-203.13%
XLF250620P000300002023-11-27 10:14AM EST2025-06-201.130.000.000.00-103.13%
XLF251017P000300002023-11-20 2:24PM EST2025-10-171.300.000.000.00--03.13%
XLF251219P000300002023-11-27 2:15PM EST2025-12-191.530.000.000.00-503.13%
XLF260116P000300002023-11-09 10:00AM EST2026-01-161.790.000.000.00-103.13%