Deutsche Märkte öffnen in 8 Stunden 10 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,91-0,58 (-1,37%)
Börsenschluss: 04:00PM EDT
41,97 +0,06 (+0,14%)
Nachbörse: 06:48PM EDT
In the money
Anzeigen:ListeStellage
Strike:43.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524C000430002024-05-20 3:30PM EDT2024-05-240.010.010.02-0.03-75.00%6354,17214.45%
XLF240531C000430002024-05-20 2:43PM EDT2024-05-310.040.010.04-0.06-60.00%5119811.04%
XLF240607C000430002024-05-20 3:06PM EDT2024-06-070.090.000.29-0.11-55.00%823,32218.26%
XLF240614C000430002024-05-20 2:18PM EDT2024-06-140.190.000.24-0.10-34.48%75114.26%
XLF240621C000430002024-05-20 3:58PM EDT2024-06-210.230.220.25-0.17-42.50%2,09248,83712.89%
XLF240628C000430002024-05-20 2:48PM EDT2024-06-280.300.040.48-0.13-30.23%901,61116.50%
XLF240719C000430002024-05-20 3:46PM EDT2024-07-190.470.440.48-0.20-29.85%38322,19113.36%
XLF240816C000430002024-05-20 3:58PM EDT2024-08-160.720.710.75-0.25-25.77%5272,35514.58%
XLF240920C000430002024-05-20 2:18PM EDT2024-09-201.110.932.68-0.22-16.54%10487,05732.42%
XLF240930C000430002024-05-20 9:50AM EDT2024-09-301.340.671.16-0.06-4.29%517816.07%
XLF241018C000430002024-05-20 11:57AM EDT2024-10-181.380.351.48-0.13-8.61%6363,10918.09%
XLF241115C000430002024-05-20 2:53PM EDT2024-11-151.621.511.78-0.25-13.37%50819,49819.21%
XLF241220C000430002024-05-17 1:52PM EDT2024-12-202.211.552.140.00-209,34420.40%
XLF241231C000430002024-05-20 3:17PM EDT2024-12-311.991.612.01-0.20-9.13%11318618.90%
XLF250117C000430002024-05-20 3:31PM EDT2025-01-172.071.772.26-0.22-9.61%854142,51620.07%
XLF250321C000430002024-05-17 1:52PM EDT2025-03-212.882.364.200.00-1531730.55%
XLF250331C000430002024-04-23 10:30AM EDT2025-03-312.562.432.700.00-15520.42%
XLF250620C000430002024-05-17 12:05PM EDT2025-06-203.501.014.300.00-32,73527.41%
XLF251017C000430002024-04-23 10:05AM EDT2025-10-173.692.914.900.00-17617427.06%
XLF251219C000430002024-05-15 12:37PM EDT2025-12-194.392.954.950.00-4430525.78%
XLF260116C000430002024-05-15 1:18PM EDT2026-01-164.503.754.600.00-29923.55%
XLF261218C000430002024-03-28 10:05AM EDT2026-12-186.153.706.550.00-204026.19%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240524P000430002024-05-20 3:39PM EDT2024-05-240.990.431.73+0.39+65.00%153355.47%
XLF240531P000430002024-05-20 10:06AM EDT2024-05-310.730.681.25+0.09+14.06%304717.58%
XLF240614P000430002024-05-20 1:49PM EDT2024-06-140.950.932.15+0.17+21.79%22534.18%
XLF240621P000430002024-05-20 3:53PM EDT2024-06-211.121.071.18+0.31+38.27%591,7638.50%
XLF240628P000430002024-05-17 2:32PM EDT2024-06-281.150.971.48+0.22+23.66%11714.70%
XLF240719P000430002024-05-20 12:30PM EDT2024-07-191.131.311.35+0.09+8.65%214579.67%
XLF240816P000430002024-05-20 3:55PM EDT2024-08-161.471.351.51+0.23+18.55%3834010.25%
XLF240920P000430002024-05-20 3:11PM EDT2024-09-201.591.171.75+0.16+11.19%21544811.38%
XLF240930P000430002024-05-08 10:27AM EDT2024-09-302.191.362.480.00-18418.38%
XLF241018P000430002024-05-20 10:54AM EDT2024-10-181.511.661.88-0.09-5.63%18643411.55%
XLF241115P000430002024-05-20 11:29AM EDT2024-11-151.671.672.06-0.96-36.50%3625012.21%
XLF241220P000430002024-05-20 3:24PM EDT2024-12-202.021.782.10+0.17+9.19%9502,94111.50%
XLF241231P000430002024-03-20 2:04PM EDT2024-12-312.641.103.400.00--921.20%
XLF250117P000430002024-05-20 3:37PM EDT2025-01-172.121.982.31+0.16+8.16%718299,25312.39%
XLF250321P000430002024-05-10 11:51AM EDT2025-03-212.511.912.520.00-201,76212.44%
XLF250331P000430002024-05-02 12:24PM EDT2025-03-312.190.702.65-1.21-35.59%1313.09%
XLF250620P000430002024-04-23 10:14AM EDT2025-06-203.351.784.550.00-10717522.61%
XLF251017P000430002024-05-09 10:00AM EDT2025-10-173.302.324.350.00-2218.82%
XLF251219P000430002024-05-20 3:32PM EDT2025-12-193.102.963.40+0.11+3.68%130713.26%
XLF260116P000430002024-05-20 2:09PM EDT2026-01-163.202.814.200.00-10468716.66%
XLF261218P000430002024-05-17 3:59PM EDT2026-12-183.602.814.900.00-34636515.99%