Deutsche Märkte schließen in 2 Stunden 29 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,21+0,11 (+0,27%)
Börsenschluss: 04:00PM EST
40,15 -0,06 (-0,15%)
Vorbörslich: 08:59AM EST
In the money
Anzeigen:ListeStellage
Strike:36.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301C000360002024-02-26 10:08AM EST2024-03-014.500.000.000.00-51100.00%
XLF240308C000360002024-02-23 11:24AM EST2024-03-084.380.000.000.00-1002050.00%
XLF240315C000360002024-02-27 10:06AM EST2024-03-154.110.000.000.00-1617,7990.00%
XLF240322C000360002024-02-21 9:47AM EST2024-03-223.550.000.000.00-480.00%
XLF240328C000360002024-02-20 10:36AM EST2024-03-283.830.000.000.00-409750.00%
XLF240419C000360002024-02-27 11:37AM EST2024-04-194.250.000.000.00-562,8040.00%
XLF240517C000360002024-02-27 10:08AM EST2024-05-174.470.000.000.00-821790.00%
XLF240621C000360002024-02-26 1:29PM EST2024-06-214.880.000.000.00-1933,7200.00%
XLF240628C000360002024-02-23 10:08AM EST2024-06-285.220.000.000.00-105580.00%
XLF240719C000360002024-02-26 1:25PM EST2024-07-195.000.000.000.00-255500.00%
XLF240816C000360002024-02-23 2:30PM EST2024-08-165.350.000.000.00-11950.00%
XLF240920C000360002024-02-22 3:57PM EST2024-09-205.580.000.000.00-7,50014,2790.00%
XLF240930C000360002024-01-31 9:30AM EST2024-09-304.880.000.000.00-80950.00%
XLF241115C000360002024-01-25 9:52AM EST2024-11-154.404.756.100.00-30031128.13%
XLF241220C000360002024-02-20 1:13PM EST2024-12-205.650.000.000.00-2630.00%
XLF241231C000360002024-02-08 3:49PM EST2024-12-315.150.000.000.00--40.00%
XLF250117C000360002024-02-27 11:31AM EST2025-01-176.070.000.000.00-2552,2050.00%
XLF250620C000360002024-02-13 11:16AM EST2025-06-206.050.000.000.00-196,3540.00%
XLF251017C000360002023-12-21 9:51AM EST2025-10-175.554.807.350.00-118625.64%
XLF251219C000360002024-01-16 10:38AM EST2025-12-195.807.307.500.00-233225.16%
XLF260116C000360002024-02-16 2:02PM EST2026-01-167.700.000.000.00-301140.00%
XLF261218C000360002024-02-15 1:12PM EST2026-12-188.900.000.000.00-12,2550.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301P000360002024-02-26 3:29PM EST2024-03-010.020.000.000.00-311,04425.00%
XLF240308P000360002024-02-27 2:44PM EST2024-03-080.020.000.000.00-21134412.50%
XLF240315P000360002024-02-27 3:40PM EST2024-03-150.020.000.000.00-3770,89812.50%
XLF240322P000360002024-02-26 10:38AM EST2024-03-220.030.000.000.00-113112.50%
XLF240328P000360002024-02-26 9:31AM EST2024-03-280.060.000.000.00-2011,49512.50%
XLF240405P000360002024-02-26 11:31AM EST2024-04-050.050.000.000.00-2226.25%
XLF240419P000360002024-02-27 10:42AM EST2024-04-190.090.000.000.00-10030,4986.25%
XLF240517P000360002024-02-26 10:15AM EST2024-05-170.180.000.000.00-65,7146.25%
XLF240621P000360002024-02-27 2:13PM EST2024-06-210.270.000.000.00-153,8306.25%
XLF240628P000360002024-02-07 10:01AM EST2024-06-280.500.000.000.00-22496.25%
XLF240719P000360002024-02-26 2:56PM EST2024-07-190.370.000.000.00-2849543.13%
XLF240816P000360002024-02-27 9:41AM EST2024-08-160.460.000.000.00-11793.13%
XLF240920P000360002024-02-27 2:16PM EST2024-09-200.540.000.000.00-115,7293.13%
XLF240930P000360002024-02-21 11:02AM EST2024-09-300.750.000.000.00-10343.13%
XLF241115P000360002024-02-26 3:15PM EST2024-11-150.770.000.000.00-189353.13%
XLF241220P000360002024-01-25 12:42PM EST2024-12-201.190.841.080.00-2517419.56%
XLF241231P000360002024-02-15 3:10PM EST2024-12-310.990.000.000.00--13.13%
XLF250117P000360002024-02-27 3:46PM EST2025-01-170.890.000.000.00-579,3033.13%
XLF250620P000360002024-02-22 9:31AM EST2025-06-201.400.000.000.00-166,0613.13%
XLF251017P000360002023-12-12 9:47AM EST2025-10-172.691.953.150.00-3025125.72%
XLF251219P000360002024-02-16 3:18PM EST2025-12-191.850.000.000.00-53291.56%
XLF260116P000360002024-02-06 10:00AM EST2026-01-162.140.000.000.00-11641.56%
XLF261218P000360002024-01-26 1:48PM EST2026-12-182.530.005.000.00-32,25327.38%