Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,30+0,20 (+0,50%)
Börsenschluss: 04:00PM EST
40,22 -0,08 (-0,20%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:38.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301C000380002024-02-22 3:06PM EST2024-03-012.202.042.490.00-74,10142.38%
XLF240308C000380002024-02-23 2:02PM EST2024-03-082.402.122.55+0.15+6.67%105533.01%
XLF240315C000380002024-02-23 4:08PM EST2024-03-152.402.392.79+0.08+3.45%11335,96435.69%
XLF240322C000380002024-02-14 2:24PM EST2024-03-221.401.824.100.00-2164.84%
XLF240328C000380002024-02-23 3:41PM EST2024-03-282.522.233.90+0.18+7.69%71,52054.39%
XLF240419C000380002024-02-23 10:31AM EST2024-04-192.762.412.85+0.13+4.94%427,54723.10%
XLF240517C000380002024-02-23 2:37PM EST2024-05-172.950.563.05+0.43+17.06%1162322.05%
XLF240621C000380002024-02-23 1:10PM EST2024-06-213.381.863.40+0.13+4.00%6847,24222.97%
XLF240628C000380002024-02-22 10:04AM EST2024-06-283.201.913.400.00-239622.34%
XLF240719C000380002024-02-20 2:47PM EST2024-07-192.972.883.550.00-799122.34%
XLF240816C000380002024-01-17 3:35PM EST2024-08-161.782.643.300.00-202617.92%
XLF240920C000380002024-02-22 12:21PM EST2024-09-203.892.984.100.00-262,41223.67%
XLF240930C000380002024-02-23 10:21AM EST2024-09-304.193.254.10+0.19+4.75%110123.12%
XLF241115C000380002024-02-23 3:25PM EST2024-11-154.452.005.50+0.60+15.58%35,05031.98%
XLF241220C000380002024-02-02 3:44PM EST2024-12-203.883.554.800.00-342,04424.95%
XLF241231C000380002024-02-07 12:07PM EST2024-12-313.804.054.800.00--1124.50%
XLF250117C000380002024-02-23 11:30AM EST2025-01-174.863.854.85+0.16+3.40%127,11424.21%
XLF250620C000380002024-02-23 3:15PM EST2025-06-205.755.258.00+0.08+1.41%11,48038.09%
XLF251017C000380002024-02-22 12:39PM EST2025-10-176.175.206.450.00-21726.14%
XLF251219C000380002024-02-21 11:52AM EST2025-12-196.035.509.000.00-46537.37%
XLF260116C000380002024-02-13 9:46AM EST2026-01-165.655.959.000.00-125636.61%
XLF261218C000380002024-02-08 3:17PM EST2026-12-187.055.5010.000.00-71334.02%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240301P000380002024-02-23 11:39AM EST2024-03-010.010.000.02-0.01-50.00%384,23623.83%
XLF240308P000380002024-02-23 11:20AM EST2024-03-080.030.020.23-0.01-25.00%1740132.03%
XLF240315P000380002024-02-23 3:53PM EST2024-03-150.050.050.08-0.03-37.50%6946,06518.85%
XLF240322P000380002024-02-22 1:40PM EST2024-03-220.140.090.310.00-419325.39%
XLF240328P000380002024-02-23 12:47PM EST2024-03-280.130.120.29-0.04-23.53%143,72522.41%
XLF240419P000380002024-02-23 3:51PM EST2024-04-190.230.220.29-0.06-20.69%2,04636,57917.48%
XLF240517P000380002024-02-23 3:30PM EST2024-05-170.370.350.58-0.04-9.76%261,92219.34%
XLF240621P000380002024-02-23 2:30PM EST2024-06-210.540.490.74-0.03-5.26%8522,17918.41%
XLF240628P000380002024-02-22 12:28PM EST2024-06-280.620.540.610.00-328116.21%
XLF240719P000380002024-02-22 9:40AM EST2024-07-190.640.170.72-0.09-12.33%11,89316.33%
XLF240816P000380002024-02-23 11:44AM EST2024-08-160.750.530.94-0.22-22.68%542117.31%
XLF240920P000380002024-02-23 3:25PM EST2024-09-200.860.240.92-0.07-7.53%1142,07115.60%
XLF240930P000380002024-02-16 9:58AM EST2024-09-301.110.881.000.00-528215.99%
XLF241115P000380002024-02-22 10:15AM EST2024-11-151.210.911.620.00-138219.62%
XLF241220P000380002024-02-12 11:33AM EST2024-12-201.461.104.950.00-253,33142.81%
XLF241231P000380002024-02-05 9:30AM EST2024-12-311.680.994.950.00-529942.04%
XLF250117P000380002024-02-22 10:45AM EST2025-01-171.301.121.42-0.10-7.14%417,27916.19%
XLF250620P000380002024-02-14 2:20PM EST2025-06-202.111.091.990.00-1413616.75%
XLF251017P000380002024-01-25 12:13PM EST2025-10-172.600.942.330.00-111816.78%
XLF251219P000380002024-02-13 3:22PM EST2025-12-192.751.932.420.00-12,55616.41%
XLF260116P000380002024-02-08 2:37PM EST2026-01-162.651.442.710.00-185417.48%