Deutsche Märkte geschlossen

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:35.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000350002023-03-24 3:34PM EDT2023-03-310.010.000.010.00-14612,36340.63%
XLF230406C000350002023-03-24 4:05PM EDT2023-04-060.010.000.020.00-1561,64232.81%
XLF230414C000350002023-03-24 10:00AM EDT2023-04-140.040.020.050.00-16838430.66%
XLF230421C000350002023-03-24 3:45PM EDT2023-04-210.060.050.07-0.01-14.29%22089,92728.52%
XLF230428C000350002023-03-24 3:44PM EDT2023-04-280.070.070.09-0.02-22.22%41797427.05%
XLF230519C000350002023-03-24 4:10PM EDT2023-05-190.160.150.18-0.02-11.11%2968,02125.59%
XLF230616C000350002023-03-24 3:58PM EDT2023-06-160.290.280.32-0.03-9.38%3,47570,04925.00%
XLF230630C000350002023-03-24 2:15PM EDT2023-06-300.360.320.43-0.04-10.00%831,70625.73%
XLF230818C000350002023-03-24 12:21PM EDT2023-08-180.600.600.73-0.07-10.45%2131226.05%
XLF230915C000350002023-03-24 3:40PM EDT2023-09-150.790.760.86-0.02-2.47%15118,73925.71%
XLF230929C000350002023-03-24 2:28PM EDT2023-09-290.820.780.89-0.03-3.53%3841125.15%
XLF231020C000350002023-03-24 4:00PM EDT2023-10-200.950.881.03-0.06-5.94%5512,06125.59%
XLF231215C000350002023-03-23 12:58PM EDT2023-12-151.301.211.370.00-1238526.34%
XLF231229C000350002023-03-17 3:29PM EDT2023-12-291.151.251.41-0.31-21.23%165626.09%
XLF240119C000350002023-03-24 3:28PM EDT2024-01-191.381.341.54+0.01+0.73%33630,11526.42%
XLF240621C000350002023-03-24 12:19PM EDT2024-06-211.921.822.16-0.08-4.00%826,17926.22%
XLF240920C000350002023-03-23 10:37AM EDT2024-09-202.452.212.530.00-1026.45%
XLF250117C000350002023-03-24 10:15AM EDT2025-01-172.502.412.96-0.25-9.09%2120,27626.59%
XLF251219C000350002023-03-24 12:42PM EDT2025-12-193.803.504.20+0.10+2.70%55227.75%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000350002023-03-24 3:54PM EDT2023-03-314.053.754.10-0.25-5.81%495260.55%
XLF230406P000350002023-03-23 2:50PM EDT2023-04-064.003.754.150.00-5549.61%
XLF230414P000350002023-03-23 1:27PM EDT2023-04-143.903.804.100.00-2134.96%
XLF230421P000350002023-03-24 3:52PM EDT2023-04-214.053.804.10+0.05+1.25%5166,07930.27%
XLF230428P000350002023-03-21 3:28PM EDT2023-04-283.113.754.200.00-129132.91%
XLF230519P000350002023-03-24 1:55PM EDT2023-05-194.183.804.10+0.18+4.50%362,67621.39%
XLF230616P000350002023-03-24 3:05PM EDT2023-06-164.163.904.15+0.06+1.46%52846,19419.53%
XLF230630P000350002023-03-22 10:28AM EDT2023-06-303.304.004.200.00-12,83219.68%
XLF230818P000350002023-03-23 12:36PM EDT2023-08-183.904.104.400.00-5010220.29%
XLF230915P000350002023-03-24 2:15PM EDT2023-09-154.354.204.40+0.85+24.29%818,52218.60%
XLF230929P000350002023-03-24 2:30PM EDT2023-09-294.454.204.45+0.03+0.68%22,82718.70%
XLF231020P000350002023-03-24 2:03PM EDT2023-10-204.454.304.50+0.25+5.95%55,00518.51%
XLF231215P000350002023-03-23 3:27PM EDT2023-12-154.664.404.650.00-1018.31%
XLF231229P000350002023-03-24 3:02PM EDT2023-12-294.704.454.70+0.45+10.59%111718.43%
XLF240119P000350002023-03-23 11:41AM EDT2024-01-194.204.454.750.00-135,07218.34%
XLF240621P000350002023-03-17 10:25AM EDT2024-06-215.054.655.250.00-35,16719.14%
XLF240920P000350002023-03-13 9:53AM EDT2024-09-204.624.905.400.00--218.57%
XLF250117P000350002023-03-15 1:11PM EDT2025-01-175.595.055.600.00-9759,08418.13%
XLF251219P000350002023-03-09 1:19PM EDT2025-12-193.855.306.400.00--14,80018.87%