Deutsche Märkte öffnen in 6 Stunden 44 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:35.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527C000350002022-05-26 3:51PM EDT2022-05-270.210.160.26+0.14+200.00%14,45412,46936.91%
XLF220603C000350002022-05-26 3:56PM EDT2022-06-030.490.430.55+0.24+96.00%4,3234,21727.05%
XLF220610C000350002022-05-26 4:00PM EDT2022-06-100.710.630.76+0.23+47.92%2581,18527.20%
XLF220617C000350002022-05-26 3:59PM EDT2022-06-170.880.810.96+0.29+49.15%2,10548,07028.32%
XLF220624C000350002022-05-26 3:46PM EDT2022-06-240.990.851.05+0.36+57.14%4020326.95%
XLF220630C000350002022-05-26 3:58PM EDT2022-06-301.040.961.12+0.32+44.44%711,79826.12%
XLF220701C000350002022-05-26 3:45PM EDT2022-07-011.100.971.19+0.35+46.67%239627.39%
XLF220715C000350002022-05-26 3:56PM EDT2022-07-151.251.181.34+0.30+31.58%2,4761,43726.12%
XLF220819C000350002022-05-26 3:57PM EDT2022-08-191.671.591.78+0.36+27.48%941,52526.59%
XLF220916C000350002022-05-26 3:53PM EDT2022-09-161.971.852.03+0.32+19.39%536,14326.27%
XLF220930C000350002022-05-26 3:59PM EDT2022-09-302.021.902.16+0.26+14.77%12070826.37%
XLF221216C000350002022-05-26 12:59PM EDT2022-12-162.652.442.75+0.32+13.73%1879626.49%
XLF221230C000350002022-05-26 3:00PM EDT2022-12-302.672.492.77+0.42+18.67%11,04025.81%
XLF230120C000350002022-05-26 3:36PM EDT2023-01-202.802.632.92+0.45+19.15%3,0239,98425.98%
XLF230317C000350002022-05-26 1:22PM EDT2023-03-173.102.873.25+0.30+10.71%105,68226.03%
XLF230331C000350002022-05-11 12:19PM EDT2023-03-312.803.003.350.00-1726.22%
XLF230616C000350002022-05-24 11:43AM EDT2023-06-162.813.403.800.00-26426.61%
XLF231020C000350002022-05-19 9:59AM EDT2023-10-203.053.704.300.00-121426.16%
XLF240119C000350002022-05-26 3:57PM EDT2024-01-194.454.104.70+0.60+15.58%63,57426.37%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527P000350002022-05-26 3:45PM EDT2022-05-270.180.130.29-0.56-75.68%2,79331738.28%
XLF220603P000350002022-05-26 4:02PM EDT2022-06-030.500.470.61-0.73-59.35%8880829.00%
XLF220610P000350002022-05-26 3:03PM EDT2022-06-100.740.660.82-0.48-39.34%19972328.61%
XLF220617P000350002022-05-26 3:49PM EDT2022-06-170.860.860.98-0.41-32.28%676146,05528.32%
XLF220624P000350002022-05-26 3:26PM EDT2022-06-241.100.991.17-1.04-48.60%1,0301,02729.49%
XLF220630P000350002022-05-26 3:31PM EDT2022-06-301.171.081.27-0.38-24.52%262,12529.15%
XLF220715P000350002022-05-26 3:58PM EDT2022-07-151.381.301.40-0.45-24.59%3,5123,44626.91%
XLF220819P000350002022-05-26 3:00PM EDT2022-08-191.741.651.84-0.59-25.32%95,92327.20%
XLF220916P000350002022-05-26 3:54PM EDT2022-09-161.971.882.09-0.58-22.75%4136,85126.81%
XLF220930P000350002022-05-26 3:37PM EDT2022-09-302.142.022.25-0.46-17.69%103,98527.25%
XLF221216P000350002022-05-26 3:23PM EDT2022-12-162.632.502.72-0.57-17.81%367926.03%
XLF221230P000350002022-05-25 1:37PM EDT2022-12-303.252.582.840.00-2372,40126.29%
XLF230120P000350002022-05-26 2:06PM EDT2023-01-202.812.693.05-0.87-23.64%3,01658,25226.98%
XLF230317P000350002022-05-24 12:12PM EDT2023-03-173.692.843.200.00-5,0005,23225.49%
XLF230331P000350002022-05-16 3:10PM EDT2023-03-313.882.923.300.00-14225.68%
XLF230616P000350002022-05-26 2:10PM EDT2023-06-163.403.253.60-0.47-12.14%128,67225.10%
XLF231020P000350002022-05-23 12:23PM EDT2023-10-204.153.553.850.00-13,45323.32%
XLF240119P000350002022-05-20 2:27PM EDT2024-01-194.353.754.200.00-110,37523.46%