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:37.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331C000370002023-03-24 2:25PM EDT2023-03-310.010.000.010.00-14,37056.25%
XLF230406C000370002023-03-22 3:26PM EDT2023-04-060.010.000.010.00-727642.19%
XLF230414C000370002023-03-22 12:17PM EDT2023-04-140.010.000.020.00-315936.72%
XLF230421C000370002023-03-24 2:17PM EDT2023-04-210.020.000.02+0.01+100.00%12521,09231.25%
XLF230428C000370002023-03-21 12:32PM EDT2023-04-280.020.000.030.00-10053529.69%
XLF230519C000370002023-03-24 11:19AM EDT2023-05-190.050.010.050.00-12011,96725.59%
XLF230616C000370002023-03-24 3:39PM EDT2023-06-160.090.080.10-0.02-18.18%10259,54323.93%
XLF230630C000370002023-03-23 11:48AM EDT2023-06-300.140.080.150.00-11,06424.32%
XLF230818C000370002023-03-24 4:00PM EDT2023-08-180.240.230.30-0.01-4.00%1512923.83%
XLF230915C000370002023-03-24 3:34PM EDT2023-09-150.360.320.39-0.03-7.69%4417,24723.66%
XLF230929C000370002023-03-24 11:30AM EDT2023-09-290.330.340.45-0.07-17.50%762,23923.83%
XLF231215C000370002023-03-23 3:19PM EDT2023-12-150.600.660.78-0.11-15.49%38,72324.54%
XLF231229C000370002023-03-21 9:37AM EDT2023-12-290.930.690.800.00-106724.17%
XLF240119C000370002023-03-24 1:59PM EDT2024-01-190.780.740.92-0.01-1.27%20331,02424.68%
XLF240621C000370002023-03-24 12:04PM EDT2024-06-211.301.201.53-0.21-13.91%35,07625.29%
XLF240920C000370002023-03-17 12:08PM EDT2024-09-201.731.491.780.00-2224.92%
XLF250117C000370002023-03-24 3:18PM EDT2025-01-171.921.832.16+0.02+1.05%1547725.03%
XLF251219C000370002023-03-16 3:29PM EDT2025-12-193.452.613.250.00-101225.93%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230331P000370002023-03-23 1:24PM EDT2023-03-315.705.756.150.00-209896.09%
XLF230406P000370002023-03-22 3:05PM EDT2023-04-065.425.756.150.00-1167.97%
XLF230414P000370002023-03-13 3:21PM EDT2023-04-145.225.756.150.00-2052.64%
XLF230421P000370002023-03-24 1:28PM EDT2023-04-216.155.756.10+0.20+3.36%615241.02%
XLF230428P000370002023-03-13 3:21PM EDT2023-04-285.225.756.150.00--140.43%
XLF230519P000370002023-03-23 2:26PM EDT2023-05-195.965.756.200.00-11134.28%
XLF230616P000370002023-03-23 12:33PM EDT2023-06-165.605.756.150.00-310,39725.88%
XLF230630P000370002023-03-13 10:00AM EDT2023-06-305.305.656.200.00-376225.78%
XLF230818P000370002023-03-16 12:03PM EDT2023-08-185.455.756.200.00--421.05%
XLF230915P000370002023-03-24 11:57AM EDT2023-09-156.245.806.15+0.52+9.09%213,19117.87%
XLF230929P000370002023-03-21 1:36PM EDT2023-09-295.105.756.200.00-566218.56%
XLF231215P000370002023-03-21 3:43PM EDT2023-12-155.205.906.200.00-228,06715.63%
XLF231229P000370002023-03-14 11:11AM EDT2023-12-295.055.856.350.00-111517.95%
XLF240119P000370002023-03-23 10:45AM EDT2024-01-195.755.956.250.00-2423,49015.65%
XLF240621P000370002023-02-24 4:59PM EDT2024-06-213.336.006.450.00-5018315.28%
XLF250117P000370002023-03-13 12:16PM EDT2025-01-176.046.356.950.00-58,51616.79%