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:32.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000320002022-05-27 11:58AM EDT2022-06-033.252.864.20+0.25+8.33%21651102.34%
XLF220610C000320002022-05-27 1:51PM EDT2022-06-103.253.154.30+1.11+51.87%23077.25%
XLF220617C000320002022-05-27 3:57PM EDT2022-06-173.653.354.05+0.54+17.36%217,54152.73%
XLF220624C000320002022-05-26 2:38PM EDT2022-06-243.252.685.150.00-1481.59%
XLF220630C000320002022-05-25 2:07PM EDT2022-06-302.373.154.200.00-6512846.39%
XLF220701C000320002022-05-18 12:09PM EDT2022-07-012.173.356.000.00--159.86%
XLF220715C000320002022-05-27 11:12AM EDT2022-07-153.553.604.10+0.15+4.41%41,25535.94%
XLF220819C000320002022-05-27 3:01PM EDT2022-08-194.003.804.55+0.30+8.11%7729536.33%
XLF220916C000320002022-05-24 3:27PM EDT2022-09-163.254.054.950.00-240137.74%
XLF220930C000320002022-05-20 1:50PM EDT2022-09-302.424.104.950.00-22966335.60%
XLF221216C000320002022-05-27 11:23AM EDT2022-12-164.704.455.30+0.20+4.44%3816131.96%
XLF221230C000320002022-05-23 12:25PM EDT2022-12-304.054.805.500.00-129533.05%
XLF230120C000320002022-05-26 11:28AM EDT2023-01-204.784.505.40+0.13+2.80%47,74030.54%
XLF230317C000320002022-05-24 11:43AM EDT2023-03-174.005.155.650.00-2619129.74%
XLF230331C000320002022-05-26 10:05AM EDT2023-03-315.005.206.800.00-14839.04%
XLF230616C000320002022-05-27 10:34AM EDT2023-06-165.655.556.10+0.20+3.67%31329.52%
XLF240119C000320002022-05-27 4:11PM EDT2024-01-196.456.207.15+1.63+33.82%33,31330.07%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000320002022-05-27 2:57PM EDT2022-06-030.020.010.030.00-542,72742.97%
XLF220610P000320002022-05-27 11:20AM EDT2022-06-100.050.010.06-0.03-37.50%8377234.77%
XLF220617P000320002022-05-27 3:48PM EDT2022-06-170.100.060.12-0.05-33.33%1,014136,87533.59%
XLF220624P000320002022-05-27 3:20PM EDT2022-06-240.170.110.18-0.09-34.62%1065532.52%
XLF220630P000320002022-05-27 2:44PM EDT2022-06-300.230.160.24-0.09-28.12%12,10632.28%
XLF220701P000320002022-05-27 12:36PM EDT2022-07-010.250.170.25-0.17-40.48%3210132.23%
XLF220715P000320002022-05-27 3:44PM EDT2022-07-150.340.290.38-0.13-27.66%504,92631.54%
XLF220819P000320002022-05-27 2:23PM EDT2022-08-190.670.570.69-0.15-18.29%188,43830.76%
XLF220916P000320002022-05-27 3:30PM EDT2022-09-160.830.750.89-0.14-14.43%16317,20030.03%
XLF220930P000320002022-05-27 10:53AM EDT2022-09-301.030.801.03-0.43-29.45%366,54030.45%
XLF221216P000320002022-05-27 10:22AM EDT2022-12-161.441.271.40-0.11-7.10%3147028.30%
XLF221230P000320002022-05-27 12:26PM EDT2022-12-301.531.351.48-0.13-7.83%1192,15628.22%
XLF230120P000320002022-05-26 1:29PM EDT2023-01-201.651.431.62-0.07-4.07%134,14928.42%
XLF230317P000320002022-05-27 3:58PM EDT2023-03-171.751.611.88-0.22-11.17%510,11127.95%
XLF230331P000320002022-05-13 12:12PM EDT2023-03-312.581.661.920.00-567727.66%
XLF230616P000320002022-05-25 3:00PM EDT2023-06-162.511.842.230.00-33,58827.20%
XLF240119P000320002022-05-27 3:14PM EDT2024-01-192.602.322.84-0.75-22.39%69,26525.55%