Deutsche Märkte schließen in 5 Stunden 43 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,92-0,57 (-1,65%)
Börsenschluss: 04:00PM EDT
33,97 +0,05 (+0,15%)
Vorbörslich: 05:36AM EDT
In the money
Anzeigen:ListeStellage
Strike:34.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230922C000340002023-09-21 3:58PM EDT2023-09-220.110.000.000.00-79201.56%
XLF230929C000340002023-09-21 3:52PM EDT2023-09-290.330.000.000.00-42400.78%
XLF231006C000340002023-09-21 3:32PM EDT2023-10-060.460.000.000.00-17300.39%
XLF231013C000340002023-09-21 3:32PM EDT2023-10-130.580.000.000.00-2100.39%
XLF231020C000340002023-09-21 3:57PM EDT2023-10-200.700.000.000.00-96800.39%
XLF231117C000340002023-09-21 3:32PM EDT2023-11-171.050.000.000.00-14400.20%
XLF231215C000340002023-09-21 12:06PM EDT2023-12-151.350.000.000.00-1800.20%
XLF231229C000340002023-09-18 1:52PM EDT2023-12-291.860.000.000.00-1200.20%
XLF240119C000340002023-09-21 1:01PM EDT2024-01-191.530.000.000.00-10000.20%
XLF240315C000340002023-09-21 3:57PM EDT2024-03-152.010.000.000.00-100.20%
XLF240328C000340002023-09-21 1:57PM EDT2024-03-282.130.000.000.00-200.10%
XLF240419C000340002023-09-21 3:57PM EDT2024-04-192.220.000.000.00-300.10%
XLF240621C000340002023-08-30 11:57AM EDT2024-06-213.153.053.250.00-8608,76128.09%
XLF240628C000340002023-08-07 2:07PM EDT2024-06-284.002.793.050.00-71226.04%
XLF240920C000340002023-09-13 11:57AM EDT2024-09-203.700.000.000.00-100.10%
XLF250117C000340002023-08-24 10:10AM EDT2025-01-174.074.254.450.00-12,73028.89%
XLF250620C000340002023-09-13 9:33AM EDT2025-06-205.150.000.000.00-500.10%
XLF251219C000340002023-08-29 11:03AM EDT2025-12-195.655.706.250.00-126331.24%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230922P000340002023-09-21 4:03PM EDT2023-09-220.180.000.000.00-6,51900.00%
XLF230929P000340002023-09-21 4:01PM EDT2023-09-290.340.000.000.00-4,35300.00%
XLF231006P000340002023-09-21 3:59PM EDT2023-10-060.430.000.000.00-1,06800.00%
XLF231013P000340002023-09-21 12:30PM EDT2023-10-130.450.000.000.00-2100.00%
XLF231020P000340002023-09-21 3:59PM EDT2023-10-200.590.000.000.00-8,45500.00%
XLF231027P000340002023-09-20 3:46PM EDT2023-10-270.380.000.000.00-8800.00%
XLF231117P000340002023-09-21 3:57PM EDT2023-11-170.790.000.000.00-72700.00%
XLF231215P000340002023-09-21 4:04PM EDT2023-12-150.980.000.000.00-72200.00%
XLF231229P000340002023-09-21 3:25PM EDT2023-12-291.000.000.000.00-1000.00%
XLF240119P000340002023-09-21 3:12PM EDT2024-01-191.090.000.000.00-2,52300.00%
XLF240315P000340002023-09-21 1:17PM EDT2024-03-151.290.000.000.00-1700.00%
XLF240328P000340002023-09-12 3:55PM EDT2024-03-281.200.000.000.00-200.00%
XLF240419P000340002023-09-21 1:33PM EDT2024-04-191.430.000.000.00-17800.00%
XLF240621P000340002023-09-21 2:12PM EDT2024-06-211.670.000.000.00-4800.00%
XLF240628P000340002023-09-15 11:15AM EDT2024-06-281.430.000.000.00-200.00%
XLF240920P000340002023-09-21 3:18PM EDT2024-09-202.000.000.000.00-1400.00%
XLF250117P000340002023-09-18 11:15AM EDT2025-01-172.090.000.000.00-600.00%
XLF250620P000340002023-05-24 3:50PM EDT2025-06-204.113.053.550.00--76019.67%
XLF251219P000340002023-09-21 3:16PM EDT2025-12-193.060.000.000.00-800.00%