Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,06-0,54 (-1,33%)
Börsenschluss: 04:00PM EDT
40,09 +0,03 (+0,07%)
Nachbörse: 06:09PM EDT
In the money
Anzeigen:ListeStellage
Strike:37.00
Callsfür12. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240412C000370002024-04-12 3:36PM EDT2024-04-123.012.963.25-1.74-36.63%21095.31%
XLF240419C000370002024-04-12 1:05PM EDT2024-04-193.103.053.30-0.60-16.22%811,39852.54%
XLF240426C000370002024-04-11 2:48PM EDT2024-04-263.923.154.350.00-1958.69%
XLF240503C000370002024-04-08 12:06PM EDT2024-05-034.903.154.35+4.90--867.19%
XLF240510C000370002024-04-11 10:08AM EDT2024-05-103.753.304.45+3.75--161.08%
XLF240517C000370002024-04-10 11:57AM EDT2024-05-174.253.405.900.00-222959.42%
XLF240621C000370002024-04-12 1:39PM EDT2024-06-213.663.754.10-0.42-10.29%6129,69633.15%
XLF240628C000370002024-04-11 12:21PM EDT2024-06-284.303.754.850.00-171643.46%
XLF240719C000370002024-04-12 12:39PM EDT2024-07-193.903.854.20-0.58-12.95%771429.54%
XLF240816C000370002024-04-12 2:27PM EDT2024-08-164.154.155.20-1.30-23.85%2127938.21%
XLF240920C000370002024-04-12 2:39PM EDT2024-09-204.454.455.20-0.80-15.24%26,22533.84%
XLF240930C000370002024-04-10 10:43AM EDT2024-09-305.513.455.600.00-4712636.87%
XLF241115C000370002024-03-25 12:39PM EDT2024-11-156.054.155.950.00-18535.86%
XLF241220C000370002024-04-12 2:48PM EDT2024-12-205.254.156.30-1.19-18.48%460536.16%
XLF241231C000370002024-03-18 11:03AM EDT2024-12-315.894.156.300.00-21235.40%
XLF250117C000370002024-04-11 9:52AM EDT2025-01-175.304.256.05-0.50-8.62%1035,82932.36%
XLF250620C000370002024-03-20 12:37PM EDT2025-06-207.235.206.750.00-106,93330.37%
XLF251017C000370002024-03-25 11:54AM EDT2025-10-177.805.558.050.00-22034.07%
XLF251219C000370002024-03-14 10:30AM EDT2025-12-197.706.158.450.00-129,66634.36%
XLF260116C000370002024-04-12 1:22PM EDT2026-01-167.206.208.55-0.66-8.40%1647334.12%
XLF261218C000370002024-03-28 12:19PM EDT2026-12-189.286.909.000.00-203029.52%
Putsfür12. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240412P000370002024-04-03 10:57AM EDT2024-04-120.020.000.040.00-91081.25%
XLF240419P000370002024-04-12 1:12PM EDT2024-04-190.040.020.04+0.02+100.00%60830,02732.81%
XLF240426P000370002024-04-12 1:28PM EDT2024-04-260.070.040.46+0.01+16.67%312749.02%
XLF240503P000370002024-04-12 10:16AM EDT2024-05-030.080.070.130.00-20926.27%
XLF240517P000370002024-04-12 3:43PM EDT2024-05-170.180.030.20+0.07+63.64%3625,71223.34%
XLF240531P000370002024-04-11 10:00AM EDT2024-05-310.170.020.45+0.17--126.61%
XLF240621P000370002024-04-12 3:25PM EDT2024-06-210.340.110.51+0.12+54.55%2,57531,37423.54%
XLF240628P000370002024-04-12 10:25AM EDT2024-06-280.330.350.39+0.03+10.00%12037420.12%
XLF240719P000370002024-04-12 2:20PM EDT2024-07-190.450.080.73+0.08+21.62%843,19323.46%
XLF240816P000370002024-04-12 3:55PM EDT2024-08-160.560.360.78+0.08+16.67%165,56121.41%
XLF240920P000370002024-04-12 3:00PM EDT2024-09-200.710.470.78+0.24+51.06%3022,78418.95%
XLF240930P000370002024-04-05 2:32PM EDT2024-09-300.510.520.970.00-53520.56%
XLF241018P000370002024-04-04 2:16PM EDT2024-10-180.540.621.010.00-1119.97%
XLF241115P000370002024-04-12 2:46PM EDT2024-11-150.970.771.18+0.10+11.49%15293120.30%
XLF241220P000370002024-04-02 11:00AM EDT2024-12-200.770.224.350.00-1058145.24%
XLF241231P000370002024-03-01 12:31PM EDT2024-12-311.030.480.750.00-444714.56%
XLF250117P000370002024-04-12 12:55PM EDT2025-01-171.241.011.45+0.20+19.23%37626,40520.14%
XLF250321P000370002024-03-27 9:30AM EDT2025-03-210.921.181.490.00-1218.49%
XLF250620P000370002024-04-12 1:39PM EDT2025-06-201.721.404.35+0.52+43.33%236134.51%
XLF251017P000370002024-03-21 2:49PM EDT2025-10-171.391.422.980.00-115423.02%
XLF251219P000370002024-04-02 12:45PM EDT2025-12-191.641.822.270.00-115,71418.06%
XLF260116P000370002024-04-04 10:27AM EDT2026-01-161.591.602.380.00-126118.23%
XLF261218P000370002024-02-02 11:40AM EDT2026-12-182.980.003.150.00-57618.01%