Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,30+0,20 (+0,50%)
Börsenschluss: 04:00PM EST
40,22 -0,08 (-0,20%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:34.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301C000340002024-02-22 2:46PM EST2024-03-016.225.157.500.00-4260.94%
XLF240315C000340002024-02-23 2:55PM EST2024-03-156.356.106.50+0.05+0.79%114,09653.13%
XLF240328C000340002024-01-19 3:00PM EST2024-03-284.295.306.000.00-24760.00%
XLF240419C000340002024-02-22 9:57AM EST2024-04-196.305.256.700.00-11,92139.70%
XLF240517C000340002024-02-02 10:42AM EST2024-05-175.455.407.900.00-1156.30%
XLF240621C000340002024-02-22 1:19PM EST2024-06-216.755.707.450.00-210,05940.53%
XLF240628C000340002024-02-01 3:03PM EST2024-06-285.655.708.300.00-326751.51%
XLF240719C000340002024-02-23 11:28AM EST2024-07-197.055.008.65+1.35+23.68%194452.08%
XLF240816C000340002024-02-16 1:05PM EST2024-08-166.655.608.400.00-7644.87%
XLF240920C000340002024-02-15 12:43PM EST2024-09-206.877.157.650.00-854532.81%
XLF240930C000340002024-01-09 1:30PM EST2024-09-305.406.206.300.00-230.00%
XLF241115C000340002024-02-22 12:27PM EST2024-11-157.577.357.800.00-862830.64%
XLF241220C000340002024-01-26 10:37AM EST2024-12-206.407.108.050.00-13444531.10%
XLF241231C000340002024-02-07 11:45AM EST2024-12-316.857.158.050.00-152130.54%
XLF250117C000340002024-02-15 12:43PM EST2025-01-177.477.508.650.00-283,57434.79%
XLF250620C000340002024-02-21 12:04PM EST2025-06-208.118.1011.500.00-19647.34%
XLF251017C000340002024-02-12 10:26AM EST2025-10-178.257.8011.500.00-11,90042.41%
XLF251219C000340002024-02-23 10:34AM EST2025-12-199.698.6512.00+0.59+6.48%125843.08%
XLF260116C000340002024-02-12 3:06PM EST2026-01-169.718.8012.00+1.01+11.61%14231942.20%
XLF261218C000340002024-01-30 9:34AM EST2026-12-189.258.0013.000.00-202539.01%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301P000340002024-02-12 3:15PM EST2024-03-010.020.000.050.00-31460.94%
XLF240308P000340002024-02-01 10:21AM EST2024-03-080.050.000.060.00-454550.00%
XLF240315P000340002024-02-22 12:00PM EST2024-03-150.020.000.020.00-1530,49833.99%
XLF240322P000340002024-02-20 3:56PM EST2024-03-220.030.010.230.00--547.75%
XLF240328P000340002024-02-22 2:00PM EST2024-03-280.030.020.040.00-203,25129.69%
XLF240419P000340002024-02-23 2:55PM EST2024-04-190.060.050.09-0.01-14.29%304,79727.05%
XLF240517P000340002024-02-22 2:46PM EST2024-05-170.120.000.710.00-5097039.60%
XLF240621P000340002024-02-22 3:34PM EST2024-06-210.190.160.380.00-647,54626.81%
XLF240628P000340002024-02-21 11:03AM EST2024-06-280.270.190.410.00-1024726.71%
XLF240719P000340002024-02-09 9:51AM EST2024-07-190.340.230.840.00-1013,76731.96%
XLF240816P000340002024-02-23 11:04AM EST2024-08-160.300.284.35-0.08-21.05%12,19669.60%
XLF240920P000340002024-02-14 11:16AM EST2024-09-200.500.060.410.00-47,79020.68%
XLF240930P000340002024-02-23 1:01PM EST2024-09-300.410.370.43-0.05-10.87%7536120.51%
XLF241115P000340002024-02-02 2:49PM EST2024-11-150.670.320.750.00-14822.73%
XLF241220P000340002024-02-22 9:51AM EST2024-12-200.650.390.830.00-1017,35122.22%
XLF250117P000340002024-02-15 12:40PM EST2025-01-170.670.000.75-0.11-14.10%118,81920.44%
XLF250620P000340002024-02-22 2:08PM EST2025-06-201.030.742.590.00-26,76930.37%
XLF251017P000340002024-02-07 3:17PM EST2025-10-171.400.791.450.00-1420.07%
XLF251219P000340002024-01-22 12:31PM EST2025-12-191.771.451.520.00-2299,94619.53%
XLF260116P000340002024-02-15 9:48AM EST2026-01-161.501.015.000.00-126138.48%
XLF261218P000340002024-01-05 2:40PM EST2026-12-182.600.845.000.00-1131.59%