Deutsche Märkte schließen in 2 Stunden 46 Minuten

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,87+0,49 (+1,21%)
Börsenschluss: 04:00PM EDT
40,93 +0,06 (+0,15%)
Vorbörslich: 08:42AM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426C000450002024-04-22 12:57PM EDT2024-04-260.010.000.000.00-110325.00%
XLF240503C000450002024-04-19 11:44AM EDT2024-05-030.030.000.000.00-24612.50%
XLF240510C000450002024-04-12 3:50PM EDT2024-05-100.020.000.000.00-1512.50%
XLF240517C000450002024-04-22 2:25PM EDT2024-05-170.010.000.000.00-13,35512.50%
XLF240524C000450002024-04-19 11:59AM EDT2024-05-240.030.000.000.00-2246.25%
XLF240531C000450002024-04-15 9:47AM EDT2024-05-310.020.000.000.00--26.25%
XLF240621C000450002024-04-22 9:42AM EDT2024-06-210.050.000.000.00-26,5246.25%
XLF240628C000450002024-04-19 3:04PM EDT2024-06-280.060.000.000.00-22386.25%
XLF240719C000450002024-04-18 1:38PM EDT2024-07-190.080.000.000.00-291,1046.25%
XLF240816C000450002024-04-22 2:52PM EDT2024-08-160.270.000.000.00-194953.13%
XLF240920C000450002024-04-22 11:36AM EDT2024-09-200.370.000.000.00-37,0393.13%
XLF240930C000450002024-04-16 3:58PM EDT2024-09-300.300.000.000.00-81473.13%
XLF241018C000450002024-04-19 3:23PM EDT2024-10-180.440.000.000.00-1211453.13%
XLF241115C000450002024-04-22 3:35PM EDT2024-11-150.780.000.000.00-8,9749,3213.13%
XLF241220C000450002024-04-17 11:56AM EDT2024-12-200.720.000.000.00-268,5943.13%
XLF241231C000450002024-04-02 11:09AM EDT2024-12-311.500.000.000.00-10403.13%
XLF250117C000450002024-04-22 9:30AM EDT2025-01-171.000.000.000.00-126,7893.13%
XLF250321C000450002024-04-18 11:02AM EDT2025-03-211.310.000.000.00-14,0543.13%
XLF250331C000450002024-04-02 11:03AM EDT2025-03-312.040.000.000.00--103.13%
XLF250620C000450002024-04-08 2:02PM EDT2025-06-202.580.000.000.00-1541,2723.13%
XLF251017C000450002024-03-28 2:57PM EDT2025-10-173.260.000.000.00-141.56%
XLF251219C000450002024-04-22 9:35AM EDT2025-12-192.830.000.000.00-662411.56%
XLF260116C000450002024-04-19 3:25PM EDT2026-01-162.870.000.000.00-92,2541.56%
XLF261218C000450002024-04-19 11:57AM EDT2026-12-184.250.000.000.00-13431.56%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF240426P000450002024-04-19 9:32AM EDT2024-04-265.000.000.000.00-120.00%
XLF240517P000450002024-04-22 2:50PM EDT2024-05-174.010.000.000.00-14240.00%
XLF240621P000450002024-04-22 2:05PM EDT2024-06-213.960.000.000.00-220.00%
XLF240628P000450002024-04-15 10:40AM EDT2024-06-284.750.000.000.00--10.00%
XLF240816P000450002024-03-19 1:00PM EDT2024-08-163.953.956.350.00-2240.99%
XLF240920P000450002024-04-12 2:21PM EDT2024-09-204.800.000.000.00-800.00%
XLF240930P000450002024-04-09 12:12PM EDT2024-09-303.650.000.000.00-100.00%
XLF241115P000450002024-04-10 11:11AM EDT2024-11-154.070.000.000.00-100.00%
XLF241220P000450002024-03-21 1:55PM EDT2024-12-203.504.505.750.00-136023.58%
XLF250117P000450002024-04-19 1:04PM EDT2025-01-174.750.000.000.00-1440.00%
XLF250321P000450002024-04-17 10:50AM EDT2025-03-215.350.000.000.00-2934110.00%
XLF250620P000450002024-04-17 10:22AM EDT2025-06-205.450.000.000.00-3004800.00%
XLF251017P000450002024-03-11 10:38AM EDT2025-10-175.054.555.550.00-15215314.66%
XLF251219P000450002024-04-05 9:46AM EDT2025-12-194.650.000.000.00-39380.00%
XLF260116P000450002024-04-17 10:00AM EDT2026-01-165.650.000.000.00-2591470.00%
XLF261218P000450002024-04-15 12:36PM EDT2026-12-185.800.000.000.00-2130.00%