Deutsche Märkte öffnen in 6 Stunden 47 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,98+0,79 (+2,31%)
Börsenschluss: 04:00PM EDT
35,00 +0,02 (+0,06%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Strike:31.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527C000310002022-05-25 2:10PM EDT2022-05-272.983.754.200.00-31316202.34%
XLF220603C000310002022-05-24 12:14PM EDT2022-06-032.743.404.500.00-211796.48%
XLF220610C000310002022-05-25 9:35AM EDT2022-06-103.103.654.700.00-23750.39%
XLF220617C000310002022-05-25 3:07PM EDT2022-06-173.753.754.50+0.25+7.14%12,24958.15%
XLF220624C000310002022-05-26 3:11PM EDT2022-06-244.103.854.40+1.30+46.43%120346.68%
XLF220630C000310002022-05-23 11:48AM EDT2022-06-303.453.904.550.00-78847.85%
XLF220701C000310002022-05-17 10:52AM EDT2022-07-013.203.654.400.00--6241.90%
XLF220715C000310002022-05-26 12:47PM EDT2022-07-154.224.054.55+0.92+27.88%1833140.04%
XLF220819C000310002022-05-25 3:37PM EDT2022-08-194.004.304.900.00-1447037.94%
XLF220916C000310002022-05-26 3:18PM EDT2022-09-164.704.505.00+0.45+10.59%1242534.60%
XLF220930C000310002022-05-20 12:25PM EDT2022-09-303.804.505.050.00-5040833.40%
XLF221216C000310002022-05-25 3:48PM EDT2022-12-164.805.105.450.00-510831.15%
XLF221230C000310002022-05-26 10:00AM EDT2022-12-305.254.905.65+1.50+40.00%511932.40%
XLF230120C000310002022-05-25 3:48PM EDT2023-01-204.905.205.650.00-61,27730.93%
XLF230616C000310002022-05-26 11:06AM EDT2023-06-166.005.756.40+0.69+12.99%4330.49%
XLF240119C000310002022-05-05 1:34PM EDT2024-01-196.296.507.250.00-568529.82%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527P000310002022-05-26 11:52AM EDT2022-05-270.010.000.010.00-1512,67396.88%
XLF220603P000310002022-05-26 3:37PM EDT2022-06-030.010.010.03-0.04-80.00%1213,70444.92%
XLF220610P000310002022-05-26 2:48PM EDT2022-06-100.040.020.07-0.07-63.64%1,25124838.87%
XLF220617P000310002022-05-26 3:45PM EDT2022-06-170.080.080.09-0.08-50.00%8768,22033.99%
XLF220624P000310002022-05-26 3:50PM EDT2022-06-240.150.120.19-0.19-55.88%1239135.94%
XLF220630P000310002022-05-26 2:57PM EDT2022-06-300.200.180.23-0.18-47.37%45,43834.67%
XLF220701P000310002022-05-25 3:19PM EDT2022-07-010.340.170.260.00-23335.50%
XLF220715P000310002022-05-26 3:49PM EDT2022-07-150.330.300.38-0.14-29.79%547,82634.28%
XLF220819P000310002022-05-26 2:27PM EDT2022-08-190.620.560.66-0.27-30.34%109,24532.67%
XLF220916P000310002022-05-26 12:22PM EDT2022-09-160.810.720.86-0.15-15.62%18620,70031.89%
XLF220930P000310002022-05-25 10:33AM EDT2022-09-301.140.840.990.00-441,21032.18%
XLF221216P000310002022-05-26 1:56PM EDT2022-12-161.301.241.40-0.22-14.47%4063330.35%
XLF221230P000310002022-05-26 9:48AM EDT2022-12-301.461.311.48-0.36-19.78%71,21730.27%
XLF230120P000310002022-05-26 1:09PM EDT2023-01-201.451.391.58-0.21-12.65%6314,98529.99%
XLF230317P000310002022-05-24 3:45PM EDT2023-03-171.961.561.800.00-647429.10%
XLF230331P000310002022-05-13 9:42AM EDT2023-03-312.351.631.920.00-46029.54%
XLF230616P000310002022-05-25 2:43PM EDT2023-06-162.211.762.110.00-157,58928.00%
XLF240119P000310002022-05-20 3:20PM EDT2024-01-192.962.262.730.00-15,67226.42%