Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,56+0,20 (+0,50%)
Ab 02:21PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524C000400002024-05-24 1:44PM EDT2024-05-241.561.531.58-0.09-5.45%29142.19%
XLF240531C000400002024-05-24 1:39PM EDT2024-05-311.621.591.63+0.25+18.25%617920.90%
XLF240607C000400002024-05-23 2:33PM EDT2024-06-071.421.661.740.00-21021.05%
XLF240614C000400002024-05-20 2:48PM EDT2024-06-142.221.761.810.00-33919.87%
XLF240621C000400002024-05-24 1:09PM EDT2024-06-211.861.851.89+0.20+12.05%21106,53819.58%
XLF240628C000400002024-05-16 1:38PM EDT2024-06-282.551.861.920.00-140418.31%
XLF240719C000400002024-05-24 11:03AM EDT2024-07-192.032.012.06+0.20+10.93%51,75417.19%
XLF240816C000400002024-05-23 2:54PM EDT2024-08-162.122.312.360.00-375118.41%
XLF240920C000400002024-05-23 9:55AM EDT2024-09-202.752.682.730.00-740,21519.75%
XLF240930C000400002024-05-22 9:42AM EDT2024-09-303.302.702.750.00-1325819.19%
XLF241018C000400002024-05-23 12:07PM EDT2024-10-182.952.842.890.00-51419.41%
XLF241115C000400002024-05-23 9:52AM EDT2024-11-153.253.153.250.00-176921.13%
XLF241220C000400002024-05-23 2:37PM EDT2024-12-203.303.453.600.00-18,81922.22%
XLF241231C000400002024-05-20 2:08PM EDT2024-12-313.953.503.600.00-23821.67%
XLF250117C000400002024-05-24 1:59PM EDT2025-01-173.603.553.70+0.05+1.41%1131,99921.66%
XLF250321C000400002024-05-22 11:20AM EDT2025-03-214.704.105.200.00-28336129.63%
XLF250331C000400002024-05-09 11:14AM EDT2025-03-314.304.104.250.00-1822.71%
XLF250620C000400002024-05-16 12:42PM EDT2025-06-205.502.704.850.00-17,24723.85%
XLF251017C000400002024-04-16 10:05AM EDT2025-10-174.605.307.400.00-4731434.41%
XLF251219C000400002024-05-16 9:34AM EDT2025-12-196.504.156.700.00-111,07728.97%
XLF260116C000400002024-05-21 1:39PM EDT2026-01-166.544.706.700.00-210,46828.28%
XLF261218C000400002024-05-24 10:15AM EDT2026-12-187.246.008.10-0.41-5.36%18,14228.16%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524P000400002024-05-24 1:42PM EDT2024-05-240.010.000.010.00-4614,71139.06%
XLF240531P000400002024-05-24 1:12PM EDT2024-05-310.020.010.02-0.03-60.00%1950715.63%
XLF240607P000400002024-05-24 1:10PM EDT2024-06-070.050.050.060.00-430214.94%
XLF240614P000400002024-05-24 12:32PM EDT2024-06-140.110.110.12-0.05-31.25%121315.24%
XLF240621P000400002024-05-24 12:48PM EDT2024-06-210.160.150.16-0.03-15.79%281147,42614.65%
XLF240628P000400002024-05-24 12:58PM EDT2024-06-280.210.200.21-0.07-25.00%311,91814.60%
XLF240719P000400002024-05-24 12:48PM EDT2024-07-190.320.300.32-0.06-15.79%288,41313.89%
XLF240816P000400002024-05-24 1:55PM EDT2024-08-160.440.420.43-0.08-15.38%154,37513.11%
XLF240920P000400002024-05-24 12:38PM EDT2024-09-200.590.580.59+0.04+7.27%6748,79213.04%
XLF240930P000400002024-05-22 2:42PM EDT2024-09-300.590.640.670.00-320113.45%
XLF241018P000400002024-05-24 2:01PM EDT2024-10-180.750.740.75+0.02+2.74%602,04513.48%
XLF241115P000400002024-05-22 3:19PM EDT2024-11-150.830.900.920.00-213,80614.01%
XLF241220P000400002024-05-24 1:25PM EDT2024-12-201.041.031.04+0.18+20.93%7618,05213.84%
XLF241231P000400002024-05-06 9:30AM EDT2024-12-311.441.071.100.00-213413.99%
XLF250117P000400002024-05-24 11:45AM EDT2025-01-171.151.131.15-0.07-5.74%865,13213.89%
XLF250321P000400002024-05-10 3:54PM EDT2025-03-211.391.331.410.00-8312314.21%
XLF250620P000400002024-05-23 11:26AM EDT2025-06-201.611.621.680.00-982,32814.12%
XLF251017P000400002024-04-18 1:05PM EDT2025-10-172.821.612.050.00-77014.37%
XLF251219P000400002024-05-23 1:03PM EDT2025-12-192.201.962.230.00-221,23414.47%
XLF260116P000400002024-05-22 9:46AM EDT2026-01-162.312.172.660.00-2138,77716.24%
XLF261218P000400002024-05-23 1:29PM EDT2026-12-182.612.122.910.00-12114.00%