Deutsche Märkte öffnen in 6 Stunden 45 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,98+0,79 (+2,31%)
Börsenschluss: 04:00PM EDT
35,00 +0,02 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:34.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527C000340002022-05-26 3:54PM EDT2022-05-270.980.901.00+0.55+127.91%4,2224,70736.72%
XLF220603C000340002022-05-26 3:47PM EDT2022-06-031.220.961.39+0.53+76.81%1531,28739.65%
XLF220610C000340002022-05-26 3:54PM EDT2022-06-101.391.221.56+0.44+46.32%6481,03935.65%
XLF220617C000340002022-05-26 3:50PM EDT2022-06-171.601.411.65+0.51+46.79%46826,99332.32%
XLF220624C000340002022-05-26 1:00PM EDT2022-06-241.621.471.72+0.37+29.60%4457130.03%
XLF220630C000340002022-05-26 3:41PM EDT2022-06-301.681.561.73+0.39+30.23%481,88527.59%
XLF220701C000340002022-05-26 11:34AM EDT2022-07-011.601.581.92+0.49+44.14%417431.84%
XLF220715C000340002022-05-26 3:08PM EDT2022-07-151.861.711.99+0.38+25.68%1504,55028.42%
XLF220819C000340002022-05-26 3:00PM EDT2022-08-192.292.182.39+0.44+23.78%3484428.03%
XLF220916C000340002022-05-26 3:49PM EDT2022-09-162.622.422.69+0.40+18.02%341,24128.30%
XLF220930C000340002022-05-26 1:18PM EDT2022-09-302.662.492.77+0.47+21.46%268,39127.69%
XLF221216C000340002022-05-25 10:52AM EDT2022-12-162.813.003.350.00-565727.59%
XLF221230C000340002022-05-24 2:17PM EDT2022-12-302.853.153.450.00-241527.64%
XLF230120C000340002022-05-26 9:41AM EDT2023-01-203.223.153.55+0.37+12.98%115,61627.30%
XLF230317C000340002022-05-26 11:32AM EDT2023-03-173.603.503.90+0.71+24.57%17127.44%
XLF230331C000340002022-05-23 12:08PM EDT2023-03-313.303.553.950.00-111927.22%
XLF230616C000340002022-05-23 11:54AM EDT2023-06-163.723.954.400.00-122927.58%
XLF240119C000340002022-05-26 3:37PM EDT2024-01-195.054.855.25+0.50+10.99%51541026.94%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527P000340002022-05-26 3:20PM EDT2022-05-270.020.000.04-0.23-92.00%2,8676,15743.75%
XLF220603P000340002022-05-26 3:49PM EDT2022-06-030.160.150.23-0.34-68.00%1,39560329.30%
XLF220610P000340002022-05-26 3:21PM EDT2022-06-100.390.320.42-0.29-42.65%1174729.35%
XLF220617P000340002022-05-26 3:43PM EDT2022-06-170.500.520.59-0.35-41.18%2,25792,19629.79%
XLF220624P000340002022-05-26 1:41PM EDT2022-06-240.690.620.76-0.32-31.68%1723230.62%
XLF220630P000340002022-05-26 3:43PM EDT2022-06-300.770.720.85-0.28-26.67%621,92030.08%
XLF220701P000340002022-05-25 3:53PM EDT2022-07-011.160.730.900.00-10214330.86%
XLF220715P000340002022-05-26 3:58PM EDT2022-07-150.970.931.03-0.37-27.61%68617,75128.86%
XLF220819P000340002022-05-26 4:02PM EDT2022-08-191.321.291.41-0.35-20.96%91,35728.03%
XLF220916P000340002022-05-26 1:46PM EDT2022-09-161.571.501.67-0.28-15.14%47410,02727.78%
XLF220930P000340002022-05-25 12:36PM EDT2022-09-302.271.601.840.00-201,99128.35%
XLF221216P000340002022-05-25 2:26PM EDT2022-12-162.352.112.32-0.26-9.96%862127.10%
XLF221230P000340002022-05-25 2:57PM EDT2022-12-302.642.192.430.00-21,43527.27%
XLF230120P000340002022-05-26 12:15PM EDT2023-01-202.422.292.53-0.43-15.09%2023,87526.95%
XLF230317P000340002022-05-19 10:32AM EDT2023-03-173.502.432.760.00-751,68326.15%
XLF230331P000340002022-05-13 9:37AM EDT2023-03-313.552.422.870.00-7110826.44%
XLF230616P000340002022-05-25 12:34PM EDT2023-06-163.452.853.150.00-2,0004,03025.66%
XLF240119P000340002022-05-25 3:34PM EDT2024-01-193.853.253.800.00-18,02924.27%