Deutsche Märkte schließen in 8 Stunden 7 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,59-0,27 (-0,68%)
Börsenschluss: 04:00PM EDT
39,67 +0,08 (+0,20%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:41.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240419C000410002024-04-16 2:42PM EDT2024-04-190.010.000.000.00-4,452012.50%
XLF240426C000410002024-04-16 3:47PM EDT2024-04-260.080.000.000.00-14006.25%
XLF240503C000410002024-04-16 11:49AM EDT2024-05-030.190.000.000.00-1106.25%
XLF240510C000410002024-04-16 3:36PM EDT2024-05-100.250.000.000.00-1403.13%
XLF240517C000410002024-04-16 3:58PM EDT2024-05-170.310.000.000.00-4,47003.13%
XLF240524C000410002024-04-16 11:48AM EDT2024-05-240.420.000.000.00-303.13%
XLF240621C000410002024-04-16 3:47PM EDT2024-06-210.660.000.000.00-5,15903.13%
XLF240628C000410002024-04-15 3:36PM EDT2024-06-280.810.000.000.00-101.56%
XLF240719C000410002024-04-16 3:59PM EDT2024-07-190.840.000.000.00-25401.56%
XLF240816C000410002024-04-16 3:39PM EDT2024-08-161.150.000.000.00-14901.56%
XLF240920C000410002024-04-16 3:00PM EDT2024-09-201.530.000.000.00-13701.56%
XLF240930C000410002024-04-16 2:50PM EDT2024-09-301.520.000.000.00-801.56%
XLF241018C000410002024-04-15 11:35AM EDT2024-10-182.000.000.000.00-1501.56%
XLF241115C000410002024-04-16 10:33AM EDT2024-11-151.920.000.000.00-3201.56%
XLF241220C000410002024-04-09 10:39AM EDT2024-12-203.350.000.000.00-201.56%
XLF241231C000410002024-04-15 10:36AM EDT2024-12-312.650.000.000.00-101.56%
XLF250117C000410002024-04-16 1:30PM EDT2025-01-172.400.000.000.00-1,51601.56%
XLF250321C000410002024-04-16 1:50PM EDT2025-03-212.860.000.000.00-900.78%
XLF250620C000410002024-04-16 10:05AM EDT2025-06-203.350.000.000.00-46600.78%
XLF251017C000410002024-03-25 1:11PM EDT2025-10-175.070.000.000.00-500.78%
XLF251219C000410002024-04-10 10:11AM EDT2025-12-195.400.000.000.00-100.78%
XLF260116C000410002024-04-16 10:45AM EDT2026-01-164.400.000.000.00-300.78%
XLF261218C000410002024-04-12 10:19AM EDT2026-12-186.400.000.000.00-1200.78%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240419P000410002024-04-16 3:54PM EDT2024-04-191.280.000.000.00-24300.00%
XLF240426P000410002024-04-16 1:35PM EDT2024-04-261.330.000.000.00-700.00%
XLF240503P000410002024-04-16 1:20PM EDT2024-05-031.330.000.000.00-300.00%
XLF240510P000410002024-04-16 10:29AM EDT2024-05-101.510.000.000.00-3400.00%
XLF240517P000410002024-04-16 3:58PM EDT2024-05-171.530.000.000.00-53300.00%
XLF240524P000410002024-04-16 11:30AM EDT2024-05-241.550.000.000.00-900.00%
XLF240621P000410002024-04-16 3:23PM EDT2024-06-211.550.000.000.00-37300.00%
XLF240628P000410002024-04-16 3:13PM EDT2024-06-281.640.000.000.00-2300.00%
XLF240719P000410002024-04-16 2:21PM EDT2024-07-191.900.000.000.00-10300.00%
XLF240816P000410002024-04-15 12:32PM EDT2024-08-161.660.000.000.00-2100.00%
XLF240920P000410002024-04-16 3:36PM EDT2024-09-202.090.000.000.00-1500.00%
XLF240930P000410002024-04-16 11:22AM EDT2024-09-302.160.000.000.00-2000.00%
XLF241018P000410002024-04-16 1:15PM EDT2024-10-182.210.000.000.00-400.00%
XLF241115P000410002024-04-09 1:49PM EDT2024-11-151.680.000.000.00-6600.00%
XLF241220P000410002024-04-16 11:10AM EDT2024-12-202.580.000.000.00-3300.00%
XLF241231P000410002024-04-03 2:36PM EDT2024-12-311.710.000.000.00-100.00%
XLF250117P000410002024-04-15 11:41AM EDT2025-01-172.340.000.000.00-51900.00%
XLF250321P000410002024-04-12 2:00PM EDT2025-03-212.740.000.000.00-100.00%
XLF250620P000410002024-04-16 11:10AM EDT2025-06-203.000.000.000.00-14900.00%
XLF251017P000410002023-12-19 2:46PM EDT2025-10-174.302.055.700.00-29025.29%
XLF251219P000410002024-03-27 3:59PM EDT2025-12-192.590.000.000.00-25800.00%
XLF260116P000410002024-04-09 3:54PM EDT2026-01-162.870.000.000.00-200.00%
XLF261218P000410002024-01-18 12:13PM EDT2026-12-185.201.504.250.00-1013.37%