Deutsche Märkte schließen in 6 Stunden 52 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,29-0,05 (-0,12%)
Börsenschluss: 04:00PM EST
40,21 -0,08 (-0,20%)
Vorbörslich: 04:20AM EST
In the money
Anzeigen:ListeStellage
Strike:33.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240315C000330002024-02-29 3:30PM EST2024-03-157.420.000.000.00-100.00%
XLF240328C000330002024-03-01 10:00AM EST2024-03-287.350.000.000.00-200.00%
XLF240419C000330002024-02-22 12:34PM EST2024-04-197.310.000.000.00-100.00%
XLF240621C000330002024-03-01 1:30PM EST2024-06-217.810.000.000.00-300.00%
XLF240628C000330002023-12-06 11:07AM EST2024-06-284.325.906.000.00-8540.00%
XLF240719C000330002024-01-08 9:59AM EST2024-07-195.766.656.800.00--80.00%
XLF240816C000330002024-02-13 2:46PM EST2024-08-166.520.000.000.00-3900.00%
XLF240920C000330002024-02-02 1:05PM EST2024-09-207.256.0010.600.00-5318658.67%
XLF240930C000330002023-10-24 11:03AM EST2024-09-302.604.004.500.00-1150.00%
XLF241115C000330002024-01-29 1:12PM EST2024-11-157.008.358.850.00--134.84%
XLF241220C000330002023-12-20 11:13AM EST2024-12-206.606.707.850.00--18721.70%
XLF250117C000330002024-02-21 12:12PM EST2025-01-178.150.000.000.00-200.00%
XLF250620C000330002024-02-23 2:59PM EST2025-06-209.590.000.000.00-700.00%
XLF251219C000330002024-02-22 10:30AM EST2025-12-1910.100.000.000.00-500.00%
XLF260116C000330002024-02-13 11:22AM EST2026-01-169.100.000.000.00-300.00%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240308P000330002024-01-26 3:17PM EST2024-03-080.040.000.860.00-20152.54%
XLF240315P000330002024-02-29 11:29AM EST2024-03-150.010.000.000.00-6025.00%
XLF240322P000330002024-02-09 12:09PM EST2024-03-220.020.000.000.00--025.00%
XLF240328P000330002024-02-27 3:09PM EST2024-03-280.020.000.000.00-100025.00%
XLF240405P000330002024-02-26 3:16PM EST2024-04-050.030.000.000.00-1012.50%
XLF240412P000330002024-03-01 2:40PM EST2024-04-120.040.000.000.00-1-12.50%
XLF240419P000330002024-03-01 2:40PM EST2024-04-190.040.000.000.00-1012.50%
XLF240517P000330002024-03-01 2:28PM EST2024-05-170.070.000.000.00-10012.50%
XLF240621P000330002024-02-29 3:33PM EST2024-06-210.130.000.000.00-3406.25%
XLF240628P000330002024-02-20 1:33PM EST2024-06-280.220.000.000.00-2506.25%
XLF240719P000330002024-02-26 9:34AM EST2024-07-190.180.000.000.00-3606.25%
XLF240816P000330002024-02-27 9:35AM EST2024-08-160.240.000.000.00-206.25%
XLF240920P000330002024-02-21 12:02PM EST2024-09-200.370.000.000.00-5,30006.25%
XLF240930P000330002024-03-01 3:54PM EST2024-09-300.290.000.000.00-206.25%
XLF241115P000330002024-03-01 10:04AM EST2024-11-150.410.000.000.00-2,12106.25%
XLF241220P000330002024-02-29 3:31PM EST2024-12-200.470.000.000.00-64306.25%
XLF241231P000330002024-01-17 3:06PM EST2024-12-310.990.370.800.00-14924.24%
XLF250117P000330002024-03-01 1:41PM EST2025-01-170.530.000.000.00-12206.25%
XLF250620P000330002024-02-29 12:20PM EST2025-06-200.810.000.000.00-103.13%
XLF251017P000330002024-02-21 11:55AM EST2025-10-171.190.000.000.00-103.13%
XLF251219P000330002024-02-02 3:22PM EST2025-12-191.411.111.860.00-520,07823.76%
XLF260116P000330002024-02-23 3:03PM EST2026-01-161.220.000.000.00-803.13%