Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,57+0,59 (+1,69%)
Börsenschluss: 04:00PM EDT
35,67 +0,10 (+0,28%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000300002022-05-17 3:47PM EDT2022-06-034.153.007.100.00-11203.22%
XLF220610C000300002022-05-26 11:46AM EDT2022-06-104.875.106.450.00-147367.77%
XLF220617C000300002022-05-27 3:59PM EDT2022-06-175.605.056.10+0.55+10.89%111,60174.51%
XLF220624C000300002022-05-25 11:19AM EDT2022-06-244.255.006.100.00-51164.50%
XLF220630C000300002022-05-20 3:47PM EDT2022-06-303.165.056.100.00-416,57858.55%
XLF220715C000300002022-05-27 3:34PM EDT2022-07-155.604.705.95+0.47+9.16%2029843.51%
XLF220819C000300002022-05-27 2:43PM EDT2022-08-195.655.656.30+0.20+3.67%609142.04%
XLF220916C000300002022-05-27 10:40AM EDT2022-09-165.755.656.35+0.14+2.50%129237.40%
XLF220930C000300002022-05-23 12:48PM EDT2022-09-304.955.756.400.00-19436.16%
XLF221216C000300002022-05-25 11:35AM EDT2022-12-165.355.707.150.00-912038.36%
XLF221230C000300002022-05-27 3:23PM EDT2022-12-306.506.307.10+1.05+19.27%134736.50%
XLF230120C000300002022-05-27 11:49AM EDT2023-01-206.405.907.20+0.15+2.40%813,58635.99%
XLF230317C000300002022-05-26 2:35PM EDT2023-03-176.456.656.950.00-1526829.77%
XLF230331C000300002022-05-25 2:42PM EDT2023-03-315.956.707.700.00-11536.54%
XLF230616C000300002022-05-26 2:39PM EDT2023-06-166.857.007.600.00-218731.81%
XLF240119C000300002022-05-27 10:21AM EDT2024-01-197.857.208.70+0.35+4.67%1271,60732.86%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000300002022-05-27 2:29PM EDT2022-06-030.010.000.020.00-458554.69%
XLF220610P000300002022-05-27 11:16AM EDT2022-06-100.010.010.15-0.01-50.00%550554.30%
XLF220617P000300002022-05-27 3:57PM EDT2022-06-170.020.020.03-0.02-50.00%180153,56336.72%
XLF220624P000300002022-05-26 10:07AM EDT2022-06-240.110.030.070.00-1348637.31%
XLF220630P000300002022-05-27 11:21AM EDT2022-06-300.100.050.10-0.02-16.67%156,52736.52%
XLF220701P000300002022-05-27 2:32PM EDT2022-07-010.100.060.11-0.05-33.33%33836.72%
XLF220715P000300002022-05-27 3:30PM EDT2022-07-150.170.120.18-0.06-26.09%97744,81635.06%
XLF220819P000300002022-05-27 4:10PM EDT2022-08-190.380.350.39-0.09-19.15%11,69633.55%
XLF220916P000300002022-05-27 1:13PM EDT2022-09-160.560.450.56-0.07-11.11%2311,98432.91%
XLF220930P000300002022-05-27 3:05PM EDT2022-09-300.630.530.64-0.11-14.86%414,04232.62%
XLF221216P000300002022-05-26 11:04AM EDT2022-12-161.120.880.990.00-466230.74%
XLF221230P000300002022-05-27 3:38PM EDT2022-12-301.040.941.09-0.13-11.11%1891,41931.03%
XLF230120P000300002022-05-27 3:55PM EDT2023-01-201.101.011.16-0.13-10.57%12275,08030.49%
XLF230317P000300002022-05-26 12:28PM EDT2023-03-171.441.161.500.00-51,03431.06%
XLF230331P000300002022-05-27 2:59PM EDT2023-03-311.391.241.43-0.11-7.33%82750429.64%
XLF230616P000300002022-05-26 1:07PM EDT2023-06-161.701.421.800.00-142,92829.83%
XLF231020P000300002022-05-20 9:39AM EDT2023-10-202.351.612.030.00-167,21327.64%
XLF240119P000300002022-05-27 3:47PM EDT2024-01-192.021.522.20-0.18-8.18%1815,30926.64%