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:33.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000330002022-05-27 2:52PM EDT2022-06-032.342.163.10+0.31+15.27%39152777.73%
XLF220610C000330002022-05-27 3:31PM EDT2022-06-102.602.403.05+0.50+23.81%11073852.54%
XLF220617C000330002022-05-27 3:59PM EDT2022-06-172.752.412.90+0.49+21.68%71755,65936.72%
XLF220624C000330002022-05-27 10:06AM EDT2022-06-242.472.553.05+0.22+9.78%212537.16%
XLF220630C000330002022-05-27 12:49PM EDT2022-06-302.562.613.10+0.14+5.79%41,94035.25%
XLF220701C000330002022-05-26 9:30AM EDT2022-07-012.012.553.100.00-412034.77%
XLF220715C000330002022-05-27 3:57PM EDT2022-07-152.992.643.35+0.43+16.80%513,84035.50%
XLF220819C000330002022-05-27 3:30PM EDT2022-08-193.303.003.75+0.32+10.74%2867134.08%
XLF220916C000330002022-05-27 3:18PM EDT2022-09-163.553.304.25+0.35+10.94%91,09136.74%
XLF220930C000330002022-05-27 2:33PM EDT2022-09-303.503.454.15+0.25+7.69%12179333.30%
XLF221216C000330002022-05-27 11:23AM EDT2022-12-164.004.054.50+0.13+3.36%3725229.91%
XLF221230C000330002022-05-24 12:46PM EDT2022-12-303.004.004.500.00-16028.93%
XLF230120C000330002022-05-27 4:07PM EDT2023-01-204.554.254.50+0.57+14.32%316,85127.61%
XLF230317C000330002022-05-27 3:55PM EDT2023-03-174.674.504.90+1.27+37.35%17,60828.30%
XLF230331C000330002022-04-18 3:17PM EDT2023-03-316.103.103.600.00--116.46%
XLF230616C000330002022-05-24 9:50AM EDT2023-06-164.104.905.800.00-16731.43%
XLF240119C000330002022-05-27 1:26PM EDT2024-01-195.705.707.35+0.10+1.79%267034.30%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000330002022-05-27 3:55PM EDT2022-06-030.020.020.05-0.04-66.67%591,86935.94%
XLF220610P000330002022-05-27 3:59PM EDT2022-06-100.080.060.10-0.10-55.56%5544730.27%
XLF220617P000330002022-05-27 3:58PM EDT2022-06-170.170.130.20-0.13-43.33%1,960172,38230.57%
XLF220624P000330002022-05-27 1:51PM EDT2022-06-240.310.200.31-0.10-24.39%1063531.01%
XLF220630P000330002022-05-27 2:33PM EDT2022-06-300.370.280.38-0.15-28.85%102,02630.52%
XLF220701P000330002022-05-27 3:37PM EDT2022-07-010.350.300.39-0.20-36.36%11923630.42%
XLF220715P000330002022-05-27 3:57PM EDT2022-07-150.500.440.54-0.21-29.58%21017,89329.64%
XLF220819P000330002022-05-27 1:12PM EDT2022-08-190.840.750.90-0.18-17.65%1097,93229.25%
XLF220916P000330002022-05-27 2:45PM EDT2022-09-161.100.961.12-0.16-12.70%313,12628.64%
XLF220930P000330002022-05-27 11:18AM EDT2022-09-301.281.081.26-0.12-8.57%355,21328.96%
XLF221216P000330002022-05-27 3:18PM EDT2022-12-161.651.541.69-0.20-10.81%61,00027.41%
XLF221230P000330002022-05-27 11:15AM EDT2022-12-301.821.611.82-0.24-11.65%1941,20927.83%
XLF230120P000330002022-05-27 12:52PM EDT2023-01-201.921.701.92-0.10-4.95%7433,66927.54%
XLF230317P000330002022-05-24 2:25PM EDT2023-03-172.701.782.260.00-318,73727.72%
XLF230331P000330002022-05-06 12:36PM EDT2023-03-312.591.922.230.00-44726.83%
XLF230616P000330002022-05-27 1:21PM EDT2023-06-162.442.142.50-1.17-32.41%309,25226.03%
XLF240119P000330002022-05-27 12:55PM EDT2024-01-193.022.493.25-0.48-13.71%808,77725.28%