Deutsche Märkte öffnen in 1 Stunde 50 Minute

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,99-0,02 (-0,06%)
Börsenschluss: 04:00PM EDT
31,05 +0,06 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:34.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000340002023-03-24 3:58PM EDT2023-03-310.020.000.000.00-349025.00%
XLF230406C000340002023-03-24 3:58PM EDT2023-04-060.040.000.000.00-49012.50%
XLF230414C000340002023-03-24 2:55PM EDT2023-04-140.070.000.000.00-3,578012.50%
XLF230421C000340002023-03-24 3:57PM EDT2023-04-210.130.000.000.00-10,733012.50%
XLF230428C000340002023-03-24 3:28PM EDT2023-04-280.150.000.000.00-4606.25%
XLF230505C000340002023-03-24 12:23PM EDT2023-05-050.240.000.000.00-1106.25%
XLF230519C000340002023-03-24 4:10PM EDT2023-05-190.310.000.000.00-20806.25%
XLF230616C000340002023-03-24 3:59PM EDT2023-06-160.500.000.000.00-49606.25%
XLF230630C000340002023-03-24 10:39AM EDT2023-06-300.570.000.000.00-1106.25%
XLF230818C000340002023-03-24 2:18PM EDT2023-08-180.940.000.000.00-2003.13%
XLF230915C000340002023-03-24 3:41PM EDT2023-09-151.130.000.000.00-1403.13%
XLF230929C000340002023-03-24 12:26PM EDT2023-09-291.110.000.000.00-14503.13%
XLF231215C000340002023-03-24 3:06PM EDT2023-12-151.630.000.000.00-503.13%
XLF231229C000340002023-03-22 10:39AM EDT2023-12-292.030.000.000.00-103.13%
XLF240119C000340002023-03-24 1:01PM EDT2024-01-191.710.000.000.00-1,29503.13%
XLF240315C000340002023-03-24 10:42AM EDT2024-03-151.900.000.000.00-203.13%
XLF240621C000340002023-03-23 2:25PM EDT2024-06-212.440.000.000.00-101.56%
XLF250117C000340002023-03-20 12:38PM EDT2025-01-173.350.000.000.00-2301.56%
XLF251219C000340002023-03-21 1:30PM EDT2025-12-195.100.000.000.00-201.56%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000340002023-03-24 3:53PM EDT2023-03-313.050.000.000.00-1,09900.00%
XLF230406P000340002023-03-23 11:34AM EDT2023-04-062.510.000.000.00-100.00%
XLF230414P000340002023-03-24 1:52PM EDT2023-04-143.200.000.000.00-200.00%
XLF230421P000340002023-03-24 3:43PM EDT2023-04-213.050.000.000.00-6,10100.00%
XLF230428P000340002023-03-16 2:06PM EDT2023-04-282.470.000.000.00-200.00%
XLF230505P000340002023-03-24 12:41PM EDT2023-05-053.300.000.000.00-100.00%
XLF230519P000340002023-03-24 2:27PM EDT2023-05-193.240.000.000.00-42600.00%
XLF230616P000340002023-03-24 3:57PM EDT2023-06-163.280.000.000.00-19,31400.00%
XLF230630P000340002023-03-24 11:01AM EDT2023-06-303.790.000.000.00-200.00%
XLF230818P000340002023-03-23 10:03AM EDT2023-08-183.200.000.000.00--00.00%
XLF230915P000340002023-03-24 3:24PM EDT2023-09-153.600.000.000.00-25800.00%
XLF230929P000340002023-03-15 1:27PM EDT2023-09-293.830.000.000.00-400.00%
XLF231215P000340002023-03-24 1:47PM EDT2023-12-154.050.000.000.00-400.00%
XLF231229P000340002023-03-17 11:43AM EDT2023-12-294.250.000.000.00-100.00%
XLF240119P000340002023-03-21 10:35AM EDT2024-01-193.450.000.000.00-10000.00%
XLF240621P000340002023-03-17 12:29PM EDT2024-06-214.430.000.000.00-55400.00%
XLF240920P000340002023-03-21 3:17PM EDT2024-09-203.940.000.000.00--00.00%
XLF250117P000340002023-03-13 1:54PM EDT2025-01-174.400.000.000.00-18600.00%
XLF251219P000340002023-03-10 1:56PM EDT2025-12-193.900.000.000.00-600.00%