Deutsche Märkte schließen in 8 Stunden 9 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,38+0,55 (+1,38%)
Börsenschluss: 04:00PM EDT
40,37 -0,01 (-0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:39.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426C000390002024-04-19 3:56PM EDT2024-04-261.440.000.000.00-15100.00%
XLF240503C000390002024-04-19 3:19PM EDT2024-05-031.530.000.000.00-1200.00%
XLF240510C000390002024-04-19 3:17PM EDT2024-05-101.640.000.000.00-6900.00%
XLF240517C000390002024-04-19 3:54PM EDT2024-05-171.820.000.000.00-12300.00%
XLF240524C000390002024-04-18 4:00PM EDT2024-05-241.520.000.000.00-200.00%
XLF240621C000390002024-04-19 3:10PM EDT2024-06-212.190.000.000.00-7800.00%
XLF240628C000390002024-04-19 3:50PM EDT2024-06-282.220.000.000.00-2900.00%
XLF240719C000390002024-04-17 3:47PM EDT2024-07-192.040.000.000.00-4800.00%
XLF240816C000390002024-04-18 12:27PM EDT2024-08-162.450.000.000.00-18100.00%
XLF240920C000390002024-04-19 12:59PM EDT2024-09-203.050.000.000.00-3600.00%
XLF240930C000390002024-04-16 3:48PM EDT2024-09-302.680.000.000.00-3200.00%
XLF241018C000390002024-04-12 9:30AM EDT2024-10-182.640.000.000.00-700.00%
XLF241115C000390002024-04-17 9:42AM EDT2024-11-153.250.000.000.00-30000.00%
XLF241220C000390002024-04-15 12:30PM EDT2024-12-203.850.000.000.00-100.00%
XLF241231C000390002024-02-16 11:37AM EDT2024-12-313.603.605.400.00-23035.54%
XLF250117C000390002024-04-18 10:45AM EDT2025-01-173.800.000.000.00-500.00%
XLF250321C000390002024-04-16 9:50AM EDT2025-03-214.000.000.000.00-11000.00%
XLF250331C000390002024-04-12 2:50PM EDT2025-03-314.370.000.000.00-700.00%
XLF250620C000390002024-04-19 10:39AM EDT2025-06-204.900.000.000.00-9300.00%
XLF251017C000390002024-02-29 3:45PM EDT2025-10-175.556.807.100.00-21533.25%
XLF251219C000390002024-04-19 10:40AM EDT2025-12-195.910.000.000.00-22200.00%
XLF260116C000390002024-04-12 12:21PM EDT2026-01-166.050.000.000.00-100.00%
XLF261218C000390002024-03-27 9:36AM EDT2026-12-188.280.000.000.00-100.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426P000390002024-04-19 3:58PM EDT2024-04-260.050.000.000.00-14206.25%
XLF240503P000390002024-04-19 3:38PM EDT2024-05-030.150.000.000.00-4206.25%
XLF240510P000390002024-04-19 3:09PM EDT2024-05-100.220.000.000.00-403.13%
XLF240517P000390002024-04-19 3:53PM EDT2024-05-170.290.000.000.00-5,39003.13%
XLF240524P000390002024-04-19 3:43PM EDT2024-05-240.350.000.000.00-103.13%
XLF240531P000390002024-04-19 3:56PM EDT2024-05-310.390.000.000.00-503.13%
XLF240621P000390002024-04-19 3:54PM EDT2024-06-210.510.000.000.00-8,82703.13%
XLF240628P000390002024-04-18 3:25PM EDT2024-06-280.720.000.000.00-203.13%
XLF240719P000390002024-04-19 3:50PM EDT2024-07-190.720.000.000.00-13801.56%
XLF240816P000390002024-04-19 3:04PM EDT2024-08-160.860.000.000.00-2101.56%
XLF240920P000390002024-04-19 3:23PM EDT2024-09-201.000.000.000.00-16901.56%
XLF240930P000390002024-04-17 1:35PM EDT2024-09-301.250.000.000.00-201.56%
XLF241018P000390002024-04-19 1:57PM EDT2024-10-181.110.000.000.00-201.56%
XLF241115P000390002024-04-17 3:53PM EDT2024-11-151.470.000.000.00-6401.56%
XLF241220P000390002024-04-18 1:25PM EDT2024-12-201.610.000.000.00-101.56%
XLF241231P000390002024-04-17 10:00AM EDT2024-12-311.640.000.000.00-2301.56%
XLF250117P000390002024-04-19 1:35PM EDT2025-01-171.550.000.000.00-63501.56%
XLF250321P000390002024-04-04 2:11PM EDT2025-03-211.380.000.000.00-21000.78%
XLF250620P000390002024-04-18 12:42PM EDT2025-06-202.130.000.000.00-1800.78%
XLF251017P000390002024-03-01 11:09AM EDT2025-10-172.321.722.070.00-11614.03%
XLF251219P000390002024-04-09 10:43AM EDT2025-12-192.200.000.000.00-100.78%
XLF260116P000390002024-04-17 9:34AM EDT2026-01-162.700.000.000.00-100.78%
XLF261218P000390002024-03-28 9:40AM EDT2026-12-182.630.000.000.00-1000.78%