Deutsche Märkte öffnen in 7 Stunden 21 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
33,95 +0,03 (+0,08%)
Nachbörse: 07:30PM EDT
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230922C000350002023-09-21 4:05PM EDT2023-09-220.010.000.01-0.02-66.67%4018,51824.22%
XLF230929C000350002023-09-21 3:56PM EDT2023-09-290.030.020.04-0.07-70.00%24014,46815.63%
XLF231006C000350002023-09-21 4:00PM EDT2023-10-060.080.070.10-0.12-60.00%8691,01415.53%
XLF231013C000350002023-09-21 4:05PM EDT2023-10-130.130.120.17-0.23-63.89%4516115.92%
XLF231020C000350002023-09-21 4:04PM EDT2023-10-200.240.220.24-0.15-38.46%17445,06716.26%
XLF231027C000350002023-09-21 3:56PM EDT2023-10-270.290.290.31-0.18-38.30%8628716.60%
XLF231117C000350002023-09-21 3:59PM EDT2023-11-170.500.490.50-0.22-30.56%29616,14017.21%
XLF231215C000350002023-09-21 2:54PM EDT2023-12-150.780.700.77-0.21-21.21%26554,66118.51%
XLF231229C000350002023-09-21 2:52PM EDT2023-12-290.830.760.82-0.37-30.83%201,03217.92%
XLF240119C000350002023-09-21 3:32PM EDT2024-01-190.970.920.99-0.33-25.38%2,47547,28018.53%
XLF240315C000350002023-09-21 3:43PM EDT2024-03-151.451.371.48-0.33-18.54%132,17820.63%
XLF240328C000350002023-09-21 3:32PM EDT2024-03-281.491.431.53-0.33-18.13%657120.42%
XLF240419C000350002023-09-21 3:22PM EDT2024-04-191.671.551.73-0.28-14.36%3523,69221.29%
XLF240621C000350002023-09-21 1:43PM EDT2024-06-212.162.042.20-0.38-14.96%1536,63322.71%
XLF240628C000350002023-09-19 11:44AM EDT2024-06-282.472.032.170.00-26922.17%
XLF240920C000350002023-09-18 2:43PM EDT2024-09-203.152.542.760.00-49123.82%
XLF250117C000350002023-09-21 3:43PM EDT2025-01-173.333.253.40-0.42-11.20%3240,43624.79%
XLF250620C000350002023-08-18 1:00PM EDT2025-06-204.274.254.850.00-2519129.71%
XLF251219C000350002023-09-18 10:31AM EDT2025-12-195.384.557.500.00-213,21139.50%
XLF260116C000350002023-09-19 3:45PM EDT2026-01-165.564.706.350.00-1233.13%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230922P000350002023-09-21 3:28PM EDT2023-09-221.000.941.22+0.46+85.19%763,61749.81%
XLF230929P000350002023-09-21 2:26PM EDT2023-09-290.930.741.23+0.42+82.35%1163,72424.22%
XLF231006P000350002023-09-21 3:30PM EDT2023-10-061.051.001.16+0.45+75.00%2191,34914.45%
XLF231013P000350002023-09-21 12:10PM EDT2023-10-131.021.061.21+0.33+47.83%5332714.26%
XLF231020P000350002023-09-21 3:52PM EDT2023-10-201.161.101.33+0.41+54.67%66126,37016.60%
XLF231027P000350002023-09-21 3:59PM EDT2023-10-271.191.001.36+0.39+48.75%1112215.77%
XLF231117P000350002023-09-21 3:54PM EDT2023-11-171.281.291.34+0.37+40.66%54313,92112.16%
XLF231215P000350002023-09-21 3:54PM EDT2023-12-151.391.241.48+0.48+52.75%9048,46212.45%
XLF231229P000350002023-09-21 1:00PM EDT2023-12-291.501.431.57+0.46+44.23%21170812.96%
XLF240119P000350002023-09-21 3:58PM EDT2024-01-191.591.541.66+0.53+50.00%5837,14613.04%
XLF240315P000350002023-09-21 11:14AM EDT2024-03-151.701.761.93+0.34+25.00%19010,30313.82%
XLF240328P000350002023-09-18 10:24AM EDT2024-03-281.461.741.940.00-558513.43%
XLF240419P000350002023-09-21 1:17PM EDT2024-04-191.841.862.13+0.38+26.03%883,33014.62%
XLF240621P000350002023-09-21 2:31PM EDT2024-06-212.092.092.31+0.33+18.75%1011,53914.41%
XLF240628P000350002023-08-29 1:04PM EDT2024-06-282.051.711.890.00-107710.60%
XLF240920P000350002023-09-19 9:30AM EDT2024-09-202.052.362.540.00-271414.21%
XLF250117P000350002023-09-21 11:27AM EDT2025-01-172.742.622.89+0.42+18.10%2551,36914.61%
XLF250620P000350002023-07-28 4:00PM EDT2025-06-202.653.153.550.00-1416.43%
XLF251219P000350002023-08-28 3:06PM EDT2025-12-193.553.053.300.00-30015,35113.27%
XLF260116P000350002023-09-19 3:46PM EDT2026-01-163.123.353.950.00-2,0012,02616.20%