Deutsche Märkte öffnen in 7 Stunden 55 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,24-0,05 (-0,15%)
Börsenschluss: 04:00PM EDT
33,29 +0,05 (+0,15%)
Nachbörse: 06:43PM EDT
In the money
Anzeigen:ListeStellage
Strike:33.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929C000330002023-09-27 3:46PM EDT2023-09-290.310.340.45-0.19-38.00%22217926.37%
XLF231006C000330002023-09-27 3:31PM EDT2023-10-060.560.530.67-0.11-16.42%2793624.81%
XLF231013C000330002023-09-27 1:43PM EDT2023-10-130.670.680.80-0.10-12.99%263023.63%
XLF231020C000330002023-09-27 4:07PM EDT2023-10-200.850.840.86-0.08-8.60%1,3656,84321.68%
XLF231027C000330002023-09-27 1:28PM EDT2023-10-270.800.900.97-0.48-37.50%221021.92%
XLF231117C000330002023-09-27 3:08PM EDT2023-11-171.231.201.24-0.07-5.38%7941122.36%
XLF231215C000330002023-09-27 2:34PM EDT2023-12-151.471.471.57-0.04-2.65%2689723.39%
XLF231229C000330002023-09-26 11:44AM EDT2023-12-291.621.541.630.00-15571322.49%
XLF240119C000330002023-09-27 3:29PM EDT2024-01-191.741.701.79-0.02-1.14%1,50517,36622.49%
XLF240315C000330002023-09-25 10:57AM EDT2024-03-152.382.182.310.00-410724.22%
XLF240328C000330002023-09-26 11:57AM EDT2024-03-282.352.242.390.00-2035624.20%
XLF240419C000330002023-09-26 11:52AM EDT2024-04-192.492.342.490.00-116423.88%
XLF240621C000330002023-09-27 12:17PM EDT2024-06-212.802.812.96-0.93-24.93%319,45725.06%
XLF240920C000330002023-09-27 10:21AM EDT2024-09-203.453.353.55-0.50-12.66%115726.20%
XLF250117C000330002023-09-13 1:15PM EDT2025-01-174.974.004.200.00-12,55827.04%
XLF250620C000330002023-08-09 12:49PM EDT2025-06-205.995.405.550.00-11631.41%
XLF251219C000330002023-09-27 12:04PM EDT2025-12-195.645.506.05-0.36-6.00%19,24730.27%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929P000330002023-09-27 4:13PM EDT2023-09-290.100.090.14-0.04-28.57%2,49818,05420.12%
XLF231006P000330002023-09-27 3:59PM EDT2023-10-060.270.230.29-0.02-6.90%3,2374,99018.26%
XLF231013P000330002023-09-27 3:55PM EDT2023-10-130.390.340.40+0.01+2.63%5632,48117.92%
XLF231020P000330002023-09-27 3:54PM EDT2023-10-200.490.450.48+0.03+6.52%3,75064,08817.48%
XLF231027P000330002023-09-27 1:21PM EDT2023-10-270.630.510.56+0.08+14.55%4313117.48%
XLF231103P000330002023-09-26 10:01AM EDT2023-11-030.500.590.640.00-1517.68%
XLF231117P000330002023-09-27 3:45PM EDT2023-11-170.760.690.72+0.06+8.57%52727,92716.75%
XLF231215P000330002023-09-27 3:41PM EDT2023-12-150.920.850.93+0.05+5.75%15868,59616.92%
XLF231229P000330002023-09-27 11:16AM EDT2023-12-290.970.941.02+0.15+18.29%5493116.94%
XLF240119P000330002023-09-27 2:43PM EDT2024-01-191.091.051.130.00-23170,85016.82%
XLF240315P000330002023-09-27 3:50PM EDT2024-03-151.371.311.39+0.04+3.01%1,2718,24516.68%
XLF240328P000330002023-09-27 1:27PM EDT2024-03-281.501.361.47+0.11+7.91%288516.94%
XLF240419P000330002023-09-27 12:30PM EDT2024-04-191.541.431.53+0.16+11.59%212,17616.61%
XLF240621P000330002023-09-27 3:55PM EDT2024-06-211.691.621.77+0.02+1.20%31524,96716.66%
XLF240628P000330002023-09-14 12:38PM EDT2024-06-281.151.641.780.00--116.54%
XLF240920P000330002023-09-27 12:46PM EDT2024-09-202.001.892.03+0.11+5.82%17698416.39%
XLF250117P000330002023-08-30 2:45PM EDT2025-01-171.901.701.880.00-21323,09613.22%
XLF250620P000330002023-07-18 12:32PM EDT2025-06-202.102.492.660.00-6,0586,05816.02%
XLF251219P000330002023-08-15 12:00PM EDT2025-12-192.782.242.560.00-422,54413.61%