Deutsche Märkte schließen in 6 Stunden 48 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,52-0,11 (-0,28%)
Börsenschluss: 04:00PM EST
39,50 -0,02 (-0,05%)
Vorbörslich: 04:16AM EST
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240223C000350002024-02-16 3:25PM EST2024-02-234.720.000.000.00-100.00%
XLF240301C000350002024-01-26 10:21AM EST2024-03-013.780.000.000.00-100.00%
XLF240315C000350002024-02-20 3:58PM EST2024-03-154.650.000.000.00-300.00%
XLF240322C000350002024-02-12 11:42AM EST2024-03-224.590.000.000.00--00.00%
XLF240328C000350002024-02-20 3:03PM EST2024-03-284.800.000.000.00-900.00%
XLF240419C000350002024-02-20 2:41PM EST2024-04-194.900.000.000.00-200.00%
XLF240517C000350002024-02-15 3:07PM EST2024-05-175.350.000.000.00-100.00%
XLF240621C000350002024-02-20 3:03PM EST2024-06-215.400.000.000.00-800.00%
XLF240628C000350002024-02-08 10:38AM EST2024-06-284.750.000.000.00-2000.00%
XLF240719C000350002024-02-15 11:27AM EST2024-07-195.400.000.000.00-100.00%
XLF240816C000350002024-02-20 3:26PM EST2024-08-165.750.000.000.00-200.00%
XLF240920C000350002024-02-20 2:31PM EST2024-09-205.900.000.000.00-600.00%
XLF240930C000350002024-02-12 12:53PM EST2024-09-305.770.000.000.00-300.00%
XLF241115C000350002024-02-05 9:55AM EST2024-11-155.600.000.000.00-100.00%
XLF241220C000350002024-02-20 3:33PM EST2024-12-206.400.000.000.00-200.00%
XLF250117C000350002024-02-20 9:47AM EST2025-01-176.550.000.000.00-300.00%
XLF250620C000350002024-02-14 2:41PM EST2025-06-206.950.000.000.00-100.00%
XLF251017C000350002023-12-05 10:43AM EST2025-10-175.256.706.850.00-2222.08%
XLF251219C000350002024-01-30 3:55PM EST2025-12-197.850.000.000.00-100.00%
XLF260116C000350002024-02-07 9:57AM EST2026-01-167.540.000.000.00-200.00%
XLF261218C000350002024-02-09 11:26AM EST2026-12-188.850.000.000.00-200.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240223P000350002024-02-20 12:05PM EST2024-02-230.010.000.000.00-1025.00%
XLF240301P000350002024-02-20 1:12PM EST2024-03-010.010.000.000.00-25025.00%
XLF240308P000350002024-02-20 11:12AM EST2024-03-080.030.000.000.00-4012.50%
XLF240315P000350002024-02-20 11:44AM EST2024-03-150.030.000.000.00-22012.50%
XLF240322P000350002024-02-20 1:00PM EST2024-03-220.050.000.000.00-10012.50%
XLF240328P000350002024-02-20 2:47PM EST2024-03-280.070.000.000.00-10012.50%
XLF240419P000350002024-02-20 3:58PM EST2024-04-190.120.000.000.00-5706.25%
XLF240517P000350002024-02-15 2:03PM EST2024-05-170.200.000.000.00-106.25%
XLF240621P000350002024-02-20 3:30PM EST2024-06-210.290.000.000.00-31506.25%
XLF240628P000350002024-02-16 9:30AM EST2024-06-280.320.000.000.00-106.25%
XLF240719P000350002024-02-20 11:16AM EST2024-07-190.390.000.000.00-5006.25%
XLF240816P000350002024-02-13 2:27PM EST2024-08-160.590.000.000.00-203.13%
XLF240920P000350002024-02-08 11:55AM EST2024-09-200.630.000.000.00-27403.13%
XLF240930P000350002024-01-24 11:33AM EST2024-09-300.640.000.000.00-103.13%
XLF241115P000350002024-01-29 2:18PM EST2024-11-150.830.000.000.00-403.13%
XLF241220P000350002024-02-15 12:54PM EST2024-12-200.840.000.000.00-12503.13%
XLF250117P000350002024-02-20 11:23AM EST2025-01-170.920.000.000.00-1503.13%
XLF250620P000350002024-02-20 11:58AM EST2025-06-201.290.000.000.00-3003.13%
XLF251017P000350002024-02-07 3:17PM EST2025-10-171.590.000.000.00-303.13%
XLF251219P000350002024-01-30 1:11PM EST2025-12-191.700.000.000.00-1003.13%
XLF260116P000350002024-02-16 9:30AM EST2026-01-161.680.000.000.00-201.56%
XLF261218P000350002024-01-31 11:02AM EST2026-12-182.280.000.000.00-1001.56%