Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,57+0,59 (+1,69%)
Börsenschluss: 04:00PM EDT
35,67 +0,10 (+0,28%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Strike:38.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603C000380002022-05-27 3:04PM EDT2022-06-030.020.000.04+0.01+100.00%734530.47%
XLF220610C000380002022-05-27 11:42AM EDT2022-06-100.030.010.06+0.01+50.00%29123.83%
XLF220617C000380002022-05-27 3:56PM EDT2022-06-170.060.050.08+0.01+20.00%2,67944,45120.90%
XLF220624C000380002022-05-27 2:56PM EDT2022-06-240.080.080.13-0.01-11.11%5057020.70%
XLF220630C000380002022-05-27 4:05PM EDT2022-06-300.150.120.18+0.04+36.36%1681,65420.80%
XLF220701C000380002022-05-26 10:15AM EDT2022-07-010.110.120.190.00-55620.90%
XLF220715C000380002022-05-27 4:00PM EDT2022-07-150.260.210.30+0.05+23.81%1,22310,92120.85%
XLF220819C000380002022-05-27 3:37PM EDT2022-08-190.530.520.62+0.06+12.77%8881,76321.88%
XLF220916C000380002022-05-27 3:29PM EDT2022-09-160.760.750.88+0.06+8.57%14528,27122.73%
XLF220930C000380002022-05-27 3:23PM EDT2022-09-300.810.830.98+0.06+8.00%477,20822.75%
XLF221216C000380002022-05-27 11:16AM EDT2022-12-161.311.311.56+0.07+5.65%3592623.76%
XLF221230C000380002022-05-27 9:56AM EDT2022-12-301.421.381.59+0.12+9.23%521623.27%
XLF230120C000380002022-05-27 3:24PM EDT2023-01-201.551.491.60+0.16+11.51%1327,98822.30%
XLF230317C000380002022-05-26 12:05PM EDT2023-03-171.651.662.070.00-317123.85%
XLF230331C000380002022-05-24 2:09PM EDT2023-03-311.321.762.170.00-134524.10%
XLF230616C000380002022-05-26 10:26AM EDT2023-06-162.102.082.620.00-310,71924.67%
XLF240119C000380002022-05-27 3:00PM EDT2024-01-193.102.913.55+0.13+4.38%1612,37724.85%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220603P000380002022-05-25 10:24AM EDT2022-06-032.780.375.00-1.17-29.62%1551.76%
XLF220617P000380002022-05-27 3:48PM EDT2022-06-172.552.182.72-0.43-14.43%4283,19031.45%
XLF220624P000380002022-05-26 9:56AM EDT2022-06-243.400.604.700.00-2382.52%
XLF220630P000380002022-05-27 10:16AM EDT2022-06-302.932.232.88-2.62-47.21%12,39929.64%
XLF220715P000380002022-05-27 3:48PM EDT2022-07-152.832.432.99-0.56-16.52%441827.30%
XLF220819P000380002022-05-27 9:40AM EDT2022-08-193.372.713.25-0.26-7.16%249425.27%
XLF220916P000380002022-05-27 3:43PM EDT2022-09-163.303.003.40-0.30-8.33%726,31324.00%
XLF220930P000380002022-05-26 1:55PM EDT2022-09-303.853.103.500.00-2131,52223.95%
XLF221216P000380002022-05-27 12:32PM EDT2022-12-164.003.254.05-0.90-18.37%714424.37%
XLF221230P000380002022-05-20 11:55AM EDT2022-12-305.913.654.000.00-1052423.10%
XLF230120P000380002022-05-27 12:01PM EDT2023-01-204.153.754.15-0.25-5.68%550,24823.41%
XLF230317P000380002022-05-19 11:40AM EDT2023-03-175.903.904.450.00-617023.49%
XLF230331P000380002022-05-23 12:16PM EDT2023-03-315.203.754.500.00-618223.34%
XLF230616P000380002022-05-27 12:26PM EDT2023-06-164.714.054.75-1.49-24.03%110,44722.62%
XLF240119P000380002022-05-16 3:46PM EDT2024-01-196.464.855.400.00-26,57321.69%