Deutsche Märkte öffnen in 6 Stunden 32 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,98+0,79 (+2,31%)
Börsenschluss: 04:00PM EDT
35,00 +0,02 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527C000400002022-05-26 3:45PM EDT2022-05-270.010.000.010.00-2383106.25%
XLF220603C000400002022-05-25 11:53AM EDT2022-06-030.020.000.040.00-209550.39%
XLF220610C000400002022-05-05 12:24PM EDT2022-06-100.020.000.060.00--339.84%
XLF220617C000400002022-05-26 2:43PM EDT2022-06-170.010.010.020.00-1483,01426.95%
XLF220624C000400002022-05-11 3:36PM EDT2022-06-240.010.000.060.00-2528.52%
XLF220630C000400002022-05-26 12:48PM EDT2022-06-300.020.010.03-0.01-33.33%568,25722.85%
XLF220715C000400002022-05-26 3:53PM EDT2022-07-150.050.020.07+0.01+25.00%881022.46%
XLF220819C000400002022-05-26 3:53PM EDT2022-08-190.160.110.17+0.05+45.45%2693321.19%
XLF220916C000400002022-05-26 1:14PM EDT2022-09-160.280.250.28+0.09+47.37%14611,09021.19%
XLF220930C000400002022-05-26 3:48PM EDT2022-09-300.300.230.33+0.06+25.00%13021,30921.02%
XLF221216C000400002022-05-25 10:21AM EDT2022-12-160.510.580.720.00-752422.02%
XLF221230C000400002022-05-26 3:40PM EDT2022-12-300.700.600.76+0.15+27.27%1348521.78%
XLF230120C000400002022-05-26 3:19PM EDT2023-01-200.750.700.86+0.13+20.97%17659,89421.92%
XLF230317C000400002022-05-26 10:56AM EDT2023-03-171.020.901.15+0.23+29.11%71,71922.51%
XLF230331C000400002022-05-12 11:42AM EDT2023-03-310.740.941.210.00-201622.55%
XLF230616C000400002022-05-26 2:59PM EDT2023-06-161.411.321.61+0.25+21.55%20457023.32%
XLF231020C000400002022-05-24 3:46PM EDT2023-10-201.601.692.070.00-112,28223.24%
XLF240119C000400002022-05-26 3:17PM EDT2024-01-192.192.152.30+0.21+10.61%725,13822.77%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF220527P000400002022-05-10 12:10PM EDT2022-05-276.574.355.300.00-21225.00%
XLF220603P000400002022-05-25 3:33PM EDT2022-06-035.684.106.100.00-1057.81%
XLF220610P000400002022-05-25 2:11PM EDT2022-06-106.054.105.850.00-16486.23%
XLF220617P000400002022-05-26 10:31AM EDT2022-06-175.134.056.00-0.62-10.78%1111,33776.56%
XLF220624P000400002022-05-17 11:44AM EDT2022-06-246.204.805.950.00-101365.14%
XLF220630P000400002022-05-23 2:24PM EDT2022-06-306.254.856.100.00-102,55563.48%
XLF220701P000400002022-05-17 11:00AM EDT2022-07-016.284.056.900.00--283.06%
XLF220715P000400002022-05-26 9:49AM EDT2022-07-155.404.605.50-0.35-6.09%69038.09%
XLF220819P000400002022-05-19 3:10PM EDT2022-08-197.004.906.650.00-114050.05%
XLF220916P000400002022-05-26 10:11AM EDT2022-09-165.424.955.50-1.03-15.97%11,12025.34%
XLF220930P000400002022-05-06 2:19PM EDT2022-09-307.655.005.750.00-12,17728.08%
XLF221216P000400002022-05-26 3:17PM EDT2022-12-165.695.306.05-0.66-10.39%119925.76%
XLF221230P000400002022-05-20 3:36PM EDT2022-12-307.655.406.250.00-11,31127.08%
XLF230120P000400002022-05-20 2:19PM EDT2023-01-206.455.406.050.00-133,35423.78%
XLF230317P000400002022-05-19 10:01AM EDT2023-03-177.555.606.250.00-51,04123.29%
XLF230331P000400002022-04-18 12:58PM EDT2023-03-314.807.058.050.00-1737.73%
XLF230616P000400002022-05-19 10:02AM EDT2023-06-167.705.956.450.00-1619221.95%
XLF231020P000400002022-04-04 2:12PM EDT2023-10-205.053.506.850.00-999721.73%
XLF240119P000400002022-05-26 11:11AM EDT2024-01-196.706.457.10-0.70-9.46%416,37421.52%