XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230602C00024000 | 2023-05-25 2:00PM EDT | 24.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLF230602C00025000 | 2023-05-12 10:09AM EDT | 25.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF230602C00029000 | 2023-05-19 1:17PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLF230602C00030000 | 2023-05-31 1:40PM EDT | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 0.00% |
| XLF230602C00030500 | 2023-05-25 2:33PM EDT | 30.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| XLF230602C00031000 | 2023-05-31 2:50PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 768 | 0.00% |
| XLF230602C00031500 | 2023-05-31 3:44PM EDT | 31.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 350 | 224 | 0.00% |
| XLF230602C00032000 | 2023-05-31 3:50PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,570 | 3,219 | 3.13% |
| XLF230602C00032500 | 2023-05-31 3:45PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,191 | 3,931 | 12.50% |
| XLF230602C00033000 | 2023-05-31 3:52PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,889 | 12.50% |
| XLF230602C00033500 | 2023-05-31 11:01AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,287 | 25.00% |
| XLF230602C00034000 | 2023-05-30 10:19AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,704 | 25.00% |
| XLF230602C00034500 | 2023-05-26 10:10AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| XLF230602C00035000 | 2023-05-31 10:24AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 536 | 25.00% |
| XLF230602C00035500 | 2023-05-22 9:35AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 50.00% |
| XLF230602C00036000 | 2023-05-10 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| XLF230602C00036500 | 2023-04-24 10:48AM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 78.13% |
| XLF230602C00037000 | 2023-05-04 9:30AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XLF230602C00037500 | 2023-05-24 9:46AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XLF230602C00043000 | 2023-04-20 3:38PM EDT | 43.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 0 | 601.95% |
| XLF230602C00046000 | 2023-04-27 10:31AM EDT | 46.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 5 | 262.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230602P00024000 | 2023-05-08 10:12AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| XLF230602P00025000 | 2023-05-11 3:32PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,057 | 50.00% |
| XLF230602P00026000 | 2023-05-12 9:34AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| XLF230602P00027000 | 2023-05-24 11:09AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 71 | 50.00% |
| XLF230602P00027500 | 2023-05-22 11:28AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 50.00% |
| XLF230602P00028000 | 2023-05-26 11:04AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 707 | 712 | 50.00% |
| XLF230602P00028500 | 2023-05-26 3:48PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,438 | 6,471 | 50.00% |
| XLF230602P00029000 | 2023-05-26 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,740 | 2,797 | 25.00% |
| XLF230602P00029500 | 2023-05-25 1:26PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,524 | 25.00% |
| XLF230602P00030000 | 2023-05-31 1:36PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 698 | 25.00% |
| XLF230602P00030500 | 2023-05-31 12:42PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 1,989 | 12.50% |
| XLF230602P00031000 | 2023-05-31 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,705 | 6,012 | 12.50% |
| XLF230602P00031500 | 2023-05-31 4:08PM EDT | 31.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,614 | 3,048 | 3.13% |
| XLF230602P00032000 | 2023-05-31 3:46PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 487 | 6,542 | 0.00% |
| XLF230602P00032500 | 2023-05-31 1:46PM EDT | 32.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 92 | 867 | 0.00% |
| XLF230602P00033000 | 2023-05-31 3:57PM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 704 | 0.00% |
| XLF230602P00033500 | 2023-05-31 9:59AM EDT | 33.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| XLF230602P00034000 | 2023-05-25 11:19AM EDT | 34.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 30 | 120 | 0.00% |
| XLF230602P00034500 | 2023-05-12 12:22PM EDT | 34.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230602P00035000 | 2023-05-26 11:49AM EDT | 35.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230602P00036000 | 2023-05-12 12:35PM EDT | 36.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230602P00036500 | 2023-05-23 11:48AM EDT | 36.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230602P00037000 | 2023-05-25 3:54PM EDT | 37.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
