Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. 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:44.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426C000440002024-04-15 10:37AM EDT2024-04-260.010.000.010.00-531431.25%
XLF240503C000440002024-04-10 1:04PM EDT2024-05-030.020.000.210.00-1840.43%
XLF240510C000440002024-04-12 3:16PM EDT2024-05-100.030.000.420.00-1202741.41%
XLF240517C000440002024-04-19 12:22PM EDT2024-05-170.030.000.19+0.01+50.00%13,50127.25%
XLF240524C000440002024-04-12 9:30AM EDT2024-05-240.120.010.050.00-10014617.38%
XLF240621C000440002024-04-19 2:47PM EDT2024-06-210.110.100.12+0.04+57.14%36229,60415.82%
XLF240628C000440002024-04-04 3:35PM EDT2024-06-280.320.000.160.00-1535916.21%
XLF240719C000440002024-04-19 4:07PM EDT2024-07-190.320.130.32+0.17+113.33%101,15317.65%
XLF240816C000440002024-04-19 11:48AM EDT2024-08-160.350.160.59+0.07+25.00%132,91719.53%
XLF240920C000440002024-04-19 1:22PM EDT2024-09-200.570.520.63+0.13+29.55%39911,75717.65%
XLF241018C000440002024-04-19 1:38PM EDT2024-10-180.710.650.78+0.05+7.58%8,03158317.87%
XLF241115C000440002024-04-19 12:10PM EDT2024-11-150.930.890.98-0.53-36.30%51,05418.56%
XLF241220C000440002024-04-19 3:04PM EDT2024-12-201.181.111.31+0.10+9.26%213,90520.01%
XLF241231C000440002024-04-10 1:22PM EDT2024-12-311.601.011.250.00-10814919.07%
XLF250117C000440002024-04-19 12:14PM EDT2025-01-171.260.302.34+0.09+7.69%13211,91726.81%
XLF250321C000440002024-04-16 3:59PM EDT2025-03-211.531.082.380.00-194,09724.41%
XLF250331C000440002024-04-16 10:58AM EDT2025-03-311.440.164.950.00-12040.63%
XLF250620C000440002024-04-12 2:27PM EDT2025-06-202.250.212.430.00-1572,48621.95%
XLF251017C000440002024-04-10 3:27PM EDT2025-10-173.330.993.900.00-211026.98%
XLF251219C000440002024-04-11 1:19PM EDT2025-12-193.600.524.450.00-44728.19%
XLF260116C000440002024-04-19 3:25PM EDT2026-01-163.301.895.85-0.81-19.71%1231434.15%
XLF261218C000440002024-03-27 3:52PM EDT2026-12-185.503.706.050.00-616428.38%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426P000440002024-04-10 10:21AM EDT2024-04-262.842.884.650.00--053.52%
XLF240517P000440002024-04-19 2:37PM EDT2024-05-173.752.914.75-0.36-8.76%312555.57%
XLF240524P000440002024-04-04 3:39PM EDT2024-05-242.812.504.750.00-2049.51%
XLF240531P000440002024-04-18 1:30PM EDT2024-05-314.162.535.70+4.16--264.06%
XLF240621P000440002024-04-19 2:37PM EDT2024-06-213.752.884.75-0.35-8.54%313036.67%
XLF240628P000440002024-04-17 10:27AM EDT2024-06-284.152.654.700.00-1033.96%
XLF240719P000440002024-04-03 10:32AM EDT2024-07-192.382.914.750.00-1130.45%
XLF240816P000440002024-04-08 12:54PM EDT2024-08-162.502.904.800.00-1127.22%
XLF240920P000440002024-04-17 12:15PM EDT2024-09-204.383.604.750.00-12,51623.37%
XLF241115P000440002024-04-01 1:49PM EDT2024-11-152.792.954.900.00-110121.36%
XLF241220P000440002024-04-12 10:18AM EDT2024-12-203.972.965.800.00-2227.06%
XLF250117P000440002024-04-19 3:58PM EDT2025-01-174.003.855.05+0.40+11.11%613,17619.92%
XLF250321P000440002024-04-17 10:45AM EDT2025-03-214.603.605.200.00-45739919.01%
XLF250331P000440002024-04-16 11:46AM EDT2025-03-314.603.004.950.00-1216.99%
XLF250620P000440002024-04-10 11:44AM EDT2025-06-203.952.655.400.00-128018.08%
XLF251017P000440002024-03-28 9:59AM EDT2025-10-173.554.055.600.00-1417.07%
XLF251219P000440002024-03-28 10:05AM EDT2025-12-193.652.005.750.00-19919916.91%
XLF260116P000440002024-04-17 2:41PM EDT2026-01-165.002.005.750.00-819416.54%
XLF261218P000440002024-04-19 11:03AM EDT2026-12-185.152.586.30+0.60+13.19%1215.54%