Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. 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:31.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929C000310002023-09-15 2:55PM EDT2023-09-293.902.353.100.00-350183.59%
XLF231020C000310002023-09-19 12:08PM EDT2023-10-203.782.743.050.00-21,25137.50%
XLF231117C000310002023-09-21 11:18AM EDT2023-11-173.503.103.250.00-38231.49%
XLF231215C000310002023-09-22 3:49PM EDT2023-12-153.403.353.50-0.90-20.93%2961830.57%
XLF231229C000310002023-09-22 3:47PM EDT2023-12-293.453.353.55-0.75-17.86%2112529.15%
XLF240119C000310002023-09-21 11:32AM EDT2024-01-193.623.503.65-0.29-7.42%17,70928.00%
XLF240315C000310002023-09-18 1:49PM EDT2024-03-154.933.904.250.00-313130.54%
XLF240328C000310002023-09-19 1:45PM EDT2024-03-284.853.954.150.00-21428.30%
XLF240419C000310002023-09-07 2:30PM EDT2024-04-194.604.054.250.00--627.88%
XLF240621C000310002023-09-19 11:06AM EDT2024-06-215.404.554.800.00-324629.74%
XLF240628C000310002023-08-28 11:10AM EDT2024-06-285.055.305.550.00-15136.38%
XLF240920C000310002023-08-02 12:37PM EDT2024-09-206.455.756.100.00-82236.35%
XLF250117C000310002023-09-01 12:02PM EDT2025-01-176.305.555.800.00-32,91529.43%
XLF250620C000310002023-08-04 12:55PM EDT2025-06-207.706.807.450.00-2435.73%
XLF251219C000310002023-08-24 10:21AM EDT2025-12-197.657.758.500.00-113,17337.21%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929P000310002023-09-21 3:34PM EDT2023-09-290.020.010.020.00-1527,18435.16%
XLF231006P000310002023-09-22 1:32PM EDT2023-10-060.030.020.050.00-56328.91%
XLF231013P000310002023-09-22 2:40PM EDT2023-10-130.060.050.07+0.01+20.00%742525.20%
XLF231020P000310002023-09-22 11:35AM EDT2023-10-200.080.090.11-0.01-11.11%17828,03124.41%
XLF231027P000310002023-09-22 2:21PM EDT2023-10-270.110.110.14+0.01+10.00%203423.24%
XLF231117P000310002023-09-22 3:42PM EDT2023-11-170.210.210.24+0.01+5.00%8711,69221.83%
XLF231215P000310002023-09-22 2:01PM EDT2023-12-150.330.320.36+0.03+10.00%68715,32420.70%
XLF231229P000310002023-09-21 3:50PM EDT2023-12-290.370.380.420.00-631,95920.41%
XLF240119P000310002023-09-22 2:44PM EDT2024-01-190.470.460.51+0.03+6.82%59734,90420.12%
XLF240315P000310002023-09-22 1:35PM EDT2024-03-150.650.660.71+0.17+35.42%1,1957,69619.39%
XLF240328P000310002023-09-21 12:38PM EDT2024-03-280.680.720.790.00-615719.73%
XLF240419P000310002023-09-22 10:48AM EDT2024-04-190.760.770.83+0.16+26.67%126219.17%
XLF240621P000310002023-09-22 9:41AM EDT2024-06-210.970.951.05+0.21+27.63%311,08519.08%
XLF240628P000310002023-09-19 9:31AM EDT2024-06-280.810.961.200.00-64920.34%
XLF240920P000310002023-09-22 2:06PM EDT2024-09-201.261.191.33+0.22+21.15%35,49718.96%
XLF250117P000310002023-09-18 11:06AM EDT2025-01-171.331.561.700.00-249,67419.18%
XLF250620P000310002023-09-01 12:20PM EDT2025-06-201.661.812.100.00-4633119.21%
XLF251219P000310002023-08-24 2:51PM EDT2025-12-192.351.742.080.00-139,16016.83%