Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,15+0,35 (+1,10%)
Börsenschluss: 04:00PM EDT
32,13 -0,02 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230406C000300002023-03-31 11:38AM EDT2023-04-062.062.082.29+0.21+11.35%634054.49%
XLF230414C000300002023-03-31 1:13PM EDT2023-04-142.152.202.33+0.43+25.00%10836536.72%
XLF230421C000300002023-03-31 3:58PM EDT2023-04-212.402.302.45+0.31+14.83%399,54035.84%
XLF230428C000300002023-03-30 12:27PM EDT2023-04-282.212.322.540.00-134634.47%
XLF230505C000300002023-03-27 9:30AM EDT2023-05-052.362.482.670.00-11135.11%
XLF230519C000300002023-03-31 1:50PM EDT2023-05-192.582.632.82+0.10+4.03%161,81433.55%
XLF230616C000300002023-03-31 4:00PM EDT2023-06-162.992.933.10+0.15+5.28%272,21032.32%
XLF230630C000300002023-03-31 12:35PM EDT2023-06-303.003.003.20+0.05+1.69%2124231.52%
XLF230818C000300002023-03-31 12:23PM EDT2023-08-183.453.403.65+0.12+3.60%26531.74%
XLF230915C000300002023-03-30 12:13PM EDT2023-09-153.553.603.850.00-31,35331.49%
XLF230929C000300002023-03-31 3:58PM EDT2023-09-293.803.603.90+0.15+4.11%251330.86%
XLF231020C000300002023-03-31 3:58PM EDT2023-10-203.933.804.00+0.17+4.52%331530.37%
XLF231215C000300002023-03-31 3:42PM EDT2023-12-154.254.204.45+0.08+1.92%45031.40%
XLF231229C000300002023-03-31 4:01PM EDT2023-12-294.304.154.50+0.35+8.86%11931.07%
XLF240119C000300002023-03-31 3:53PM EDT2024-01-194.404.304.50+0.17+4.02%2110,85729.93%
XLF240315C000300002023-03-30 2:45PM EDT2024-03-154.604.554.950.00-23331.29%
XLF240621C000300002023-03-30 11:52AM EDT2024-06-214.964.905.450.00-253731.42%
XLF240920C000300002023-03-24 12:53PM EDT2024-09-204.785.405.650.00-203730.02%
XLF250117C000300002023-03-31 11:34AM EDT2025-01-175.855.756.15+0.20+3.54%26,17730.27%
XLF251219C000300002023-03-31 12:11PM EDT2025-12-196.936.307.55+0.08+1.17%29331.74%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230406P000300002023-03-31 3:55PM EDT2023-04-060.020.020.04-0.03-60.00%2025,13539.06%
XLF230414P000300002023-03-31 3:44PM EDT2023-04-140.110.100.12-0.07-38.89%331,87732.23%
XLF230421P000300002023-03-31 4:09PM EDT2023-04-210.190.150.20-0.07-26.92%2,955116,14230.76%
XLF230428P000300002023-03-31 3:57PM EDT2023-04-280.230.230.26-0.13-36.11%505,28329.20%
XLF230505P000300002023-03-31 3:52PM EDT2023-05-050.340.280.35-0.11-24.44%243,05529.30%
XLF230519P000300002023-03-31 3:59PM EDT2023-05-190.400.390.43-0.14-25.93%7,91316,96627.05%
XLF230616P000300002023-03-31 3:51PM EDT2023-06-160.610.580.67-0.15-19.74%9848,98526.66%
XLF230630P000300002023-03-31 1:58PM EDT2023-06-300.750.680.76-0.12-13.79%192,37626.22%
XLF230818P000300002023-03-31 10:54AM EDT2023-08-181.020.941.07-0.12-10.53%4521425.66%
XLF230915P000300002023-03-31 3:02PM EDT2023-09-151.151.051.16-0.13-10.16%35615,02824.61%
XLF230929P000300002023-03-31 3:37PM EDT2023-09-291.191.141.24-0.11-8.46%74,04524.63%
XLF231020P000300002023-03-31 2:08PM EDT2023-10-201.291.211.34-0.13-9.15%322,99024.49%
XLF231215P000300002023-03-31 3:23PM EDT2023-12-151.491.441.55-0.14-8.59%1410,63723.83%
XLF231229P000300002023-03-31 10:40AM EDT2023-12-291.611.491.58-0.31-16.15%535323.51%
XLF240119P000300002023-03-31 3:51PM EDT2024-01-191.621.521.72-0.13-7.43%9,00744,76724.00%
XLF240315P000300002023-03-30 3:07PM EDT2024-03-151.921.721.900.00-47,08123.56%
XLF240621P000300002023-03-28 2:57PM EDT2024-06-212.361.872.070.00-9015,09722.12%
XLF240920P000300002023-03-21 3:29PM EDT2024-09-202.342.052.240.00-83121.35%
XLF250117P000300002023-03-31 3:08PM EDT2025-01-172.402.122.58-0.33-12.09%1230,01421.45%
XLF251219P000300002023-03-31 2:51PM EDT2025-12-193.002.763.05-0.35-10.45%32,51819.85%