Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,56+0,31 (+0,95%)
Ab 11:58AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:38.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929C000380002023-09-05 10:13AM EDT2023-09-290.010.000.020.00-201,02276.56%
XLF231020C000380002023-09-22 1:50PM EDT2023-10-200.010.000.030.00-22,75726.76%
XLF231027C000380002023-09-19 10:39AM EDT2023-10-270.020.000.050.00-1525.78%
XLF231117C000380002023-09-27 3:04PM EDT2023-11-170.010.010.020.00-938216.80%
XLF231215C000380002023-09-28 10:16AM EDT2023-12-150.040.040.050.00-214,32715.82%
XLF231229C000380002023-09-28 9:30AM EDT2023-12-290.060.040.05+0.01+20.00%31,67514.65%
XLF240119C000380002023-09-27 9:47AM EDT2024-01-190.080.090.100.00-235,74415.33%
XLF240315C000380002023-09-28 10:03AM EDT2024-03-150.250.250.27+0.01+4.17%15,16116.46%
XLF240328C000380002023-09-26 11:12AM EDT2024-03-280.280.270.300.00-251,05716.38%
XLF240419C000380002023-09-28 9:52AM EDT2024-04-190.360.370.39-0.03-7.69%401,42316.90%
XLF240621C000380002023-09-28 11:08AM EDT2024-06-210.640.640.67+0.05+8.47%2321,11818.19%
XLF240628C000380002023-09-15 1:40PM EDT2024-06-281.040.650.690.00-211818.16%
XLF240920C000380002023-09-26 2:27PM EDT2024-09-201.021.061.120.00-716,18219.83%
XLF250117C000380002023-09-28 10:57AM EDT2025-01-171.661.651.71-0.17-9.29%2111,31421.45%
XLF250620C000380002023-09-13 9:38AM EDT2025-06-202.942.452.480.00-9759223.24%
XLF251219C000380002023-09-27 12:00PM EDT2025-12-193.083.203.400.00-24625.17%
XLF260116C000380002023-09-27 11:24AM EDT2026-01-163.073.103.400.00-11124.75%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230929P000380002023-09-28 10:39AM EDT2023-09-294.554.404.50+1.35+42.19%2168.75%
XLF231006P000380002023-09-11 3:56PM EDT2023-10-063.704.404.500.00-4048.05%
XLF231013P000380002023-09-22 11:35AM EDT2023-10-133.494.354.500.00-1035.94%
XLF231020P000380002023-09-27 1:26PM EDT2023-10-204.324.404.50-0.63-12.73%10330.08%
XLF231027P000380002023-09-15 9:30AM EDT2023-10-273.204.404.700.00--038.48%
XLF231117P000380002023-09-15 3:07PM EDT2023-11-173.304.404.500.00--420.12%
XLF231215P000380002023-09-15 3:15PM EDT2023-12-153.354.404.500.00-3216.21%
XLF231229P000380002023-08-21 3:40PM EDT2023-12-293.953.153.450.00-3560.00%
XLF240119P000380002023-09-27 2:19PM EDT2024-01-195.004.404.500.00-1105213.48%
XLF240315P000380002023-09-13 9:59AM EDT2024-03-153.354.404.500.00-1011.08%
XLF240328P000380002023-07-20 3:54PM EDT2024-03-282.934.004.250.00-110.00%
XLF240621P000380002023-08-10 12:39PM EDT2024-06-213.453.704.050.00-251280.00%
XLF240628P000380002023-09-20 1:39PM EDT2024-06-283.304.404.500.00-118.74%
XLF240920P000380002023-09-19 12:36PM EDT2024-09-203.704.454.550.00-9578.81%
XLF250117P000380002023-09-07 10:10AM EDT2025-01-174.254.654.750.00-11,41210.23%
XLF250620P000380002023-07-06 10:31AM EDT2025-06-205.004.154.600.00-44327.35%
XLF251219P000380002023-09-27 12:00PM EDT2025-12-195.425.105.250.00-22,55711.33%
XLF260116P000380002023-09-15 10:05AM EDT2026-01-164.355.155.300.00--111.45%