Deutsche Märkte öffnen in 7 Stunden 2 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,89-0,28 (-0,84%)
Börsenschluss: 04:00PM EDT
32,89 0,00 (0,00%)
Nachbörse: 06:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:37.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231006C000370002023-09-12 10:55AM EDT2023-10-060.010.000.020.00-51951.56%
XLF231013C000370002023-09-29 9:30AM EDT2023-10-130.020.000.020.00-41933.20%
XLF231020C000370002023-09-29 3:46PM EDT2023-10-200.010.000.020.00-131,54626.56%
XLF231027C000370002023-09-26 2:38PM EDT2023-10-270.010.000.010.00-244320.31%
XLF231103C000370002023-09-22 1:51PM EDT2023-11-030.090.000.020.00--419.92%
XLF231117C000370002023-10-02 10:02AM EDT2023-11-170.030.010.02+0.01+50.00%53,56716.80%
XLF231215C000370002023-10-02 2:21PM EDT2023-12-150.070.050.08-0.02-22.22%1,11428,15517.29%
XLF231229C000370002023-10-02 4:14PM EDT2023-12-290.050.050.08-0.06-54.55%1,2201,60715.92%
XLF240119C000370002023-10-02 3:31PM EDT2024-01-190.110.100.13-0.04-26.67%3546,07516.07%
XLF240315C000370002023-10-02 4:14PM EDT2024-03-150.270.270.33-0.09-25.00%28152,59317.24%
XLF240328C000370002023-10-02 2:26PM EDT2024-03-280.310.310.38-0.13-29.55%11,04717.43%
XLF240419C000370002023-10-02 2:27PM EDT2024-04-190.420.380.46-0.09-17.65%11,02917.65%
XLF240621C000370002023-10-02 12:09PM EDT2024-06-210.690.680.84-0.12-14.81%2,01113,34419.80%
XLF240628C000370002023-10-02 2:27PM EDT2024-06-280.720.680.85-0.18-20.00%16019.65%
XLF240920C000370002023-10-02 2:28PM EDT2024-09-201.161.091.46-0.33-22.15%624722.53%
XLF250117C000370002023-09-28 3:03PM EDT2025-01-172.051.561.840.00-554,12922.23%
XLF250620C000370002023-08-02 11:37AM EDT2025-06-203.703.103.600.00-26,38029.79%
XLF251219C000370002023-09-19 2:09PM EDT2025-12-194.342.923.550.00-6,00111,14325.97%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231006P000370002023-09-13 10:31AM EDT2023-10-062.383.754.400.00--095.12%
XLF231013P000370002023-09-15 3:19PM EDT2023-10-132.283.205.100.00-20100.39%
XLF231020P000370002023-09-27 2:19PM EDT2023-10-203.993.954.250.00-40039.45%
XLF231027P000370002023-09-27 2:44PM EDT2023-10-273.763.154.350.00-12039.36%
XLF231117P000370002023-10-02 12:08PM EDT2023-11-174.233.804.35+0.67+18.82%24729.25%
XLF231215P000370002023-09-27 2:46PM EDT2023-12-153.973.804.65+0.21+5.59%11730.79%
XLF231229P000370002023-09-19 9:56AM EDT2023-12-292.223.904.350.00-2121.29%
XLF240119P000370002023-09-29 10:48AM EDT2024-01-193.453.904.250.00-183,05016.41%
XLF240315P000370002023-09-27 1:27PM EDT2024-03-154.003.604.850.00-12723.63%
XLF240328P000370002023-09-25 12:24PM EDT2024-03-283.333.605.150.00-118526.66%
XLF240419P000370002023-08-29 12:23PM EDT2024-04-192.902.442.690.00--20.00%
XLF240621P000370002023-08-29 11:39AM EDT2024-06-213.102.623.050.00-134260.00%
XLF240628P000370002023-08-17 12:28PM EDT2024-06-283.352.573.050.00-71050.00%
XLF240920P000370002023-09-26 10:57AM EDT2024-09-203.804.154.500.00-634512.55%
XLF250117P000370002023-09-21 1:43PM EDT2025-01-173.664.304.650.00-5,02014,70412.28%
XLF250620P000370002023-06-29 11:08AM EDT2025-06-204.403.253.850.00-120.00%
XLF251219P000370002023-09-25 1:07PM EDT2025-12-194.554.755.600.00-120,22315.13%
XLF260116P000370002023-09-20 3:43PM EDT2026-01-164.054.755.350.00--19813.49%