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:31.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230406C000310002023-03-31 3:59PM EDT2023-04-061.231.131.25+0.25+25.51%5971231.64%
XLF230414C000310002023-03-31 3:33PM EDT2023-04-141.361.331.48+0.20+17.24%6463532.52%
XLF230421C000310002023-03-31 3:58PM EDT2023-04-211.551.471.60+0.19+13.97%16119,11230.96%
XLF230428C000310002023-03-31 3:45PM EDT2023-04-281.551.571.72+0.08+5.44%3328930.57%
XLF230505C000310002023-03-31 12:19PM EDT2023-05-051.741.691.85+0.19+12.26%16030.91%
XLF230519C000310002023-03-31 3:55PM EDT2023-05-191.921.911.98+0.16+9.09%1363,04429.05%
XLF230616C000310002023-03-31 3:30PM EDT2023-06-162.252.192.35+0.16+7.66%3985,04029.83%
XLF230630C000310002023-03-31 11:11AM EDT2023-06-302.282.262.43+0.13+6.05%1132128.76%
XLF230818C000310002023-03-31 3:07PM EDT2023-08-182.722.722.90+0.17+6.67%1010229.35%
XLF230915C000310002023-03-31 3:23PM EDT2023-09-153.002.933.10+0.05+1.69%1052429.18%
XLF230929C000310002023-03-30 11:05AM EDT2023-09-292.952.933.200.00-5012729.18%
XLF231215C000310002023-03-30 10:52AM EDT2023-12-153.603.553.750.00-2518629.74%
XLF231229C000310002023-03-27 9:57AM EDT2023-12-293.403.553.750.00-110028.96%
XLF240119C000310002023-03-31 3:58PM EDT2024-01-193.803.653.85+0.05+1.33%426,03328.81%
XLF240315C000310002023-03-30 3:35PM EDT2024-03-153.953.904.200.00-1829.29%
XLF240621C000310002023-03-30 11:23AM EDT2024-06-214.414.304.650.00-110429.16%
XLF250117C000310002023-03-28 9:30AM EDT2025-01-174.904.855.500.00-12,92129.19%
XLF250620C000310002023-03-28 10:51AM EDT2025-06-205.505.356.150.00-1529.82%
XLF251219C000310002023-03-31 2:47PM EDT2025-12-196.256.206.70+0.05+0.81%1710,07829.68%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230406P000310002023-03-31 4:00PM EDT2023-04-060.070.060.09-0.09-56.25%5,48110,29130.47%
XLF230414P000310002023-03-31 3:40PM EDT2023-04-140.230.200.25-0.12-34.29%552,94728.42%
XLF230421P000310002023-03-31 3:59PM EDT2023-04-210.330.310.35-0.15-31.25%74061,24727.05%
XLF230428P000310002023-03-31 3:17PM EDT2023-04-280.450.390.44-0.15-25.00%701,23726.27%
XLF230505P000310002023-03-31 3:22PM EDT2023-05-050.530.470.55-0.15-22.06%417726.66%
XLF230519P000310002023-03-31 3:59PM EDT2023-05-190.620.610.64-0.18-22.50%5,44019,67024.61%
XLF230616P000310002023-03-31 3:56PM EDT2023-06-160.830.810.91-0.22-20.95%27055,39524.56%
XLF230630P000310002023-03-31 3:57PM EDT2023-06-300.950.911.02-0.21-18.10%925,51924.41%
XLF230818P000310002023-03-31 3:02PM EDT2023-08-181.291.201.32-0.19-12.84%15623.68%
XLF230915P000310002023-03-31 2:37PM EDT2023-09-151.441.321.45-0.14-8.86%32019,83623.17%
XLF230929P000310002023-03-28 3:53PM EDT2023-09-291.881.411.540.00-972123.32%
XLF231215P000310002023-03-31 1:15PM EDT2023-12-151.831.721.89-0.38-17.19%15,72122.91%
XLF231229P000310002023-03-30 2:19PM EDT2023-12-292.071.791.910.00-565222.51%
XLF240119P000310002023-03-31 3:58PM EDT2024-01-191.901.862.04-0.18-8.65%3127,15422.86%
XLF240315P000310002023-03-30 9:44AM EDT2024-03-152.161.982.200.00-1222.28%
XLF240621P000310002023-03-29 2:49PM EDT2024-06-212.492.182.370.00-2813,73320.92%
XLF240920P000310002023-03-23 2:46PM EDT2024-09-203.152.372.580.00-12520.48%
XLF250117P000310002023-03-28 12:19PM EDT2025-01-173.102.532.810.00-618,77419.92%
XLF251219P000310002023-03-27 9:59AM EDT2025-12-193.653.203.650.00-210,00720.34%