Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,57+0,59 (+1,69%)
Börsenschluss: 04:00PM EDT
35,67 +0,10 (+0,28%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Strike:36.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000360002022-05-27 3:59PM EDT2022-06-030.230.200.32+0.09+64.29%3,0551,35525.59%
XLF220610C000360002022-05-27 4:12PM EDT2022-06-100.420.350.49+0.12+40.00%65556924.41%
XLF220617C000360002022-05-27 3:59PM EDT2022-06-170.600.530.73+0.17+39.53%8,92466,69727.15%
XLF220624C000360002022-05-27 3:29PM EDT2022-06-240.630.590.74+0.12+23.53%50428223.78%
XLF220630C000360002022-05-27 3:58PM EDT2022-06-300.720.580.85+0.16+28.57%63222,39624.12%
XLF220701C000360002022-05-27 12:05PM EDT2022-07-010.620.670.91+0.06+10.71%210425.15%
XLF220715C000360002022-05-27 3:55PM EDT2022-07-150.910.881.00+0.15+19.74%4806,37023.00%
XLF220819C000360002022-05-27 2:27PM EDT2022-08-191.241.311.52+0.09+7.83%9820,38125.22%
XLF220916C000360002022-05-27 3:24PM EDT2022-09-161.621.591.81+0.18+12.50%1223,25025.54%
XLF220930C000360002022-05-27 3:50PM EDT2022-09-301.721.691.85+0.32+22.86%1821,06624.54%
XLF221216C000360002022-05-27 3:52PM EDT2022-12-162.312.272.51+0.31+15.50%1168825.57%
XLF221230C000360002022-05-25 3:36PM EDT2022-12-301.872.322.530.00-19883324.93%
XLF230120C000360002022-05-27 3:25PM EDT2023-01-202.472.432.60+0.21+9.29%4517,54024.40%
XLF230317C000360002022-05-25 10:47AM EDT2023-03-172.222.623.100.00-814325.88%
XLF230331C000360002022-05-25 10:51AM EDT2023-03-312.252.373.100.00-15719725.29%
XLF230616C000360002022-05-25 12:34PM EDT2023-06-162.522.953.800.00-2,0002,07927.44%
XLF240119C000360002022-05-26 12:51PM EDT2024-01-193.953.404.650.00-22,39326.64%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000360002022-05-27 3:31PM EDT2022-06-030.640.221.06-0.53-45.30%377941.90%
XLF220610P000360002022-05-27 2:08PM EDT2022-06-101.060.540.96-1.10-50.93%524625.93%
XLF220617P000360002022-05-27 3:45PM EDT2022-06-171.000.861.10-0.41-29.08%141104,37825.34%
XLF220624P000360002022-05-27 3:47PM EDT2022-06-241.241.001.37-0.40-24.39%141828.91%
XLF220630P000360002022-05-27 3:55PM EDT2022-06-301.321.121.36-0.36-21.43%4905,74725.98%
XLF220701P000360002022-05-26 12:59PM EDT2022-07-011.711.091.480.00-1328.37%
XLF220715P000360002022-05-27 3:59PM EDT2022-07-151.461.311.51-0.40-21.51%584,21124.56%
XLF220819P000360002022-05-27 11:21AM EDT2022-08-192.041.701.95-0.20-8.93%264,84625.24%
XLF220916P000360002022-05-27 3:55PM EDT2022-09-162.101.982.17-1.00-32.26%332,91624.66%
XLF220930P000360002022-05-27 3:08PM EDT2022-09-302.302.122.38-0.84-26.75%124,30525.76%
XLF221216P000360002022-05-27 1:54PM EDT2022-12-162.872.602.83-0.33-10.31%55,01024.56%
XLF221230P000360002022-05-26 9:52AM EDT2022-12-303.302.682.980.00-232,11725.12%
XLF230120P000360002022-05-26 3:27PM EDT2023-01-203.352.793.100.00-29738,35225.04%
XLF230317P000360002022-05-06 10:29AM EDT2023-03-174.412.803.350.00-2022124.49%
XLF230331P000360002022-05-04 3:18PM EDT2023-03-313.252.823.450.00-331824.70%
XLF230616P000360002022-05-26 12:34PM EDT2023-06-163.833.353.750.00-12011,49224.16%
XLF240119P000360002022-05-24 10:18AM EDT2024-01-195.153.754.350.00-17,64722.63%