Deutsche Märkte öffnen in 6 Stunden 42 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:37.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527C000370002022-05-24 11:08AM EDT2022-05-270.010.000.010.00-125,29350.00%
XLF220603C000370002022-05-26 2:08PM EDT2022-06-030.020.000.060.00-1162427.93%
XLF220610C000370002022-05-26 1:00PM EDT2022-06-100.080.050.11+0.04+100.00%743,62824.12%
XLF220617C000370002022-05-26 3:56PM EDT2022-06-170.180.130.20+0.08+80.00%1,20739,76924.32%
XLF220624C000370002022-05-26 3:18PM EDT2022-06-240.200.160.25+0.06+42.86%447923.05%
XLF220630C000370002022-05-26 3:49PM EDT2022-06-300.280.220.30+0.10+55.56%4986622.56%
XLF220701C000370002022-05-26 2:46PM EDT2022-07-010.270.220.32+0.08+42.11%5717422.85%
XLF220715C000370002022-05-26 3:49PM EDT2022-07-150.440.400.46+0.16+57.14%1,8602,28522.80%
XLF220819C000370002022-05-26 3:50PM EDT2022-08-190.790.690.82+0.20+33.90%551,07923.63%
XLF220916C000370002022-05-26 3:46PM EDT2022-09-161.020.921.07+0.24+30.77%10730,36723.95%
XLF220930C000370002022-05-26 3:34PM EDT2022-09-301.090.971.15+0.36+49.32%228,03323.63%
XLF221216C000370002022-05-26 10:16AM EDT2022-12-161.611.521.76+0.21+15.00%15,28824.71%
XLF221230C000370002022-05-24 12:33PM EDT2022-12-301.191.551.780.00-26045724.10%
XLF230120C000370002022-05-26 4:00PM EDT2023-01-201.781.681.88+0.35+24.48%513,95723.90%
XLF230317C000370002022-05-16 9:44AM EDT2023-03-171.541.922.280.00-610724.76%
XLF230331C000370002022-05-10 11:37AM EDT2023-03-311.501.942.380.00-103424.98%
XLF230616C000370002022-05-16 11:08AM EDT2023-06-161.872.442.840.00-319925.56%
XLF240119C000370002022-05-24 10:48AM EDT2024-01-192.583.153.700.00-19,01625.24%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527P000370002022-05-25 3:03PM EDT2022-05-272.641.722.470.00-1129583.59%
XLF220603P000370002022-05-24 11:40AM EDT2022-06-033.661.322.420.00-13853.42%
XLF220610P000370002022-05-13 12:02PM EDT2022-06-103.400.404.450.00-14115.14%
XLF220617P000370002022-05-26 3:36PM EDT2022-06-172.182.102.34-0.72-24.83%1028,53129.20%
XLF220624P000370002022-05-26 2:03PM EDT2022-06-242.352.062.57-1.75-42.68%3232.67%
XLF220630P000370002022-05-26 3:26PM EDT2022-06-302.462.162.67-0.53-17.73%1,1956,17132.42%
XLF220701P000370002022-05-18 1:46PM EDT2022-07-012.702.262.68-1.19-30.59%2232.23%
XLF220715P000370002022-05-26 3:50PM EDT2022-07-152.472.342.77-0.88-26.27%1247029.30%
XLF220819P000370002022-05-26 10:26AM EDT2022-08-192.852.702.99-0.57-16.67%143626.05%
XLF220916P000370002022-05-25 9:33AM EDT2022-09-163.852.853.100.00-2018,64324.12%
XLF220930P000370002022-05-26 3:04PM EDT2022-09-303.203.053.40-0.50-13.51%4626,99026.59%
XLF221216P000370002022-05-26 4:14PM EDT2022-12-163.653.403.70-0.85-18.89%136123.95%
XLF221230P000370002022-05-23 12:46PM EDT2022-12-304.253.503.900.00-2337025.05%
XLF230120P000370002022-05-26 2:57PM EDT2023-01-203.803.703.90-0.50-11.63%30,21985,14323.93%
XLF230317P000370002022-05-19 11:43AM EDT2023-03-175.153.704.100.00-74623.17%
XLF230331P000370002022-05-13 11:31AM EDT2023-03-315.033.854.300.00-4424.21%
XLF230616P000370002022-05-26 10:18AM EDT2023-06-164.374.204.55-0.53-10.82%204,29723.41%
XLF240119P000370002022-05-18 3:37PM EDT2024-01-195.804.705.300.00-15113,69322.94%