Deutsche Märkte öffnen in 5 Stunden 33 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,17+0,34 (+1,11%)
Börsenschluss: 04:00PM EDT
31,20 +0,03 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:38.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230324C000380002023-03-20 9:31AM EDT2023-03-240.010.000.01-0.01-50.00%11,53675.00%
XLF230331C000380002023-03-15 12:48PM EDT2023-03-310.010.000.010.00-41,75449.22%
XLF230406C000380002023-03-16 10:36AM EDT2023-04-060.020.000.010.00-54339.06%
XLF230414C000380002023-03-17 11:53AM EDT2023-04-140.010.000.020.00-403935.94%
XLF230421C000380002023-03-20 3:16PM EDT2023-04-210.010.000.02-0.01-50.00%167,57831.64%
XLF230428C000380002023-03-17 2:51PM EDT2023-04-280.020.000.030.00-15161730.47%
XLF230519C000380002023-03-20 1:33PM EDT2023-05-190.030.020.04-0.02-40.00%572525.78%
XLF230616C000380002023-03-20 2:59PM EDT2023-06-160.060.060.08-0.01-14.29%320,63024.12%
XLF230630C000380002023-03-20 2:47PM EDT2023-06-300.100.040.100.00-101,25723.44%
XLF230915C000380002023-03-20 12:53PM EDT2023-09-150.300.250.31+0.02+7.14%913,69323.39%
XLF230929C000380002023-03-17 3:51PM EDT2023-09-290.310.270.330.00-7093422.95%
XLF231215C000380002023-03-13 12:24PM EDT2023-12-150.650.550.630.00-22,23623.90%
XLF231229C000380002023-03-20 1:28PM EDT2023-12-290.630.580.66+0.03+5.00%51,35623.71%
XLF240119C000380002023-03-20 12:09PM EDT2024-01-190.670.620.74-0.04-5.63%1118,29823.85%
XLF240621C000380002023-03-20 11:30AM EDT2024-06-211.261.101.30+0.05+4.13%19,24524.52%
XLF240920C000380002023-03-17 12:08PM EDT2024-09-201.451.321.660.00-2125.12%
XLF250117C000380002023-03-16 11:47AM EDT2025-01-171.991.632.530.00-1010,25028.38%
XLF251219C000380002023-03-20 9:53AM EDT2025-12-192.902.103.45+0.08+2.84%12027.77%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230324P000380002023-03-15 12:04PM EDT2023-03-246.906.607.050.00-4335142.58%
XLF230331P000380002023-03-10 1:04PM EDT2023-03-314.906.659.250.00-501,636148.44%
XLF230406P000380002023-03-06 11:11AM EDT2023-04-061.996.007.600.00-30102.64%
XLF230421P000380002023-03-20 10:33AM EDT2023-04-216.656.606.85-0.12-1.77%125131.64%
XLF230519P000380002023-03-16 9:46AM EDT2023-05-197.006.606.850.00-1043123.05%
XLF230616P000380002023-03-15 10:35AM EDT2023-06-166.856.606.850.00-67,87619.14%
XLF230630P000380002023-03-10 12:37PM EDT2023-06-304.556.557.000.00-672826.47%
XLF230915P000380002023-03-20 10:00AM EDT2023-09-156.676.606.95+0.37+5.87%2049418.51%
XLF230929P000380002023-03-15 3:33PM EDT2023-09-296.846.607.000.00-31,26619.29%
XLF231215P000380002023-03-10 1:09PM EDT2023-12-155.206.606.900.00-447613.53%
XLF231229P000380002023-03-10 11:36AM EDT2023-12-295.206.657.100.00-515817.92%
XLF240119P000380002023-03-17 2:31PM EDT2024-01-197.306.657.150.00-17,53018.14%
XLF240621P000380002023-03-09 4:49PM EDT2024-06-215.026.607.100.00-55,25414.11%
XLF250117P000380002023-03-20 1:39PM EDT2025-01-177.205.408.85-0.10-1.37%1001,21825.18%