XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230602C000240002023-05-25 2:00PM EDT24.007.900.000.000.00--40.00%
XLF230602C000250002023-05-12 10:09AM EDT25.007.450.000.000.00--20.00%
XLF230602C000290002023-05-19 1:17PM EDT29.003.700.000.000.00-330.00%
XLF230602C000300002023-05-31 1:40PM EDT30.001.690.000.000.00-35420.00%
XLF230602C000305002023-05-25 2:33PM EDT30.501.430.000.000.00-4350.00%
XLF230602C000310002023-05-31 2:50PM EDT31.000.720.000.000.00-317680.00%
XLF230602C000315002023-05-31 3:44PM EDT31.500.420.000.000.00-3502240.00%
XLF230602C000320002023-05-31 3:50PM EDT32.000.110.000.000.00-2,5703,2193.13%
XLF230602C000325002023-05-31 3:45PM EDT32.500.020.000.000.00-1,1913,93112.50%
XLF230602C000330002023-05-31 3:52PM EDT33.000.010.000.000.00-371,88912.50%
XLF230602C000335002023-05-31 11:01AM EDT33.500.010.000.000.00-52,28725.00%
XLF230602C000340002023-05-30 10:19AM EDT34.000.010.000.000.00-25,70425.00%
XLF230602C000345002023-05-26 10:10AM EDT34.500.010.000.000.00-125725.00%
XLF230602C000350002023-05-31 10:24AM EDT35.000.010.000.000.00-453625.00%
XLF230602C000355002023-05-22 9:35AM EDT35.500.010.000.000.00-2510350.00%
XLF230602C000360002023-05-10 9:30AM EDT36.000.010.000.000.00-11850.00%
XLF230602C000365002023-04-24 10:48AM EDT36.500.030.000.010.00-41378.13%
XLF230602C000370002023-05-04 9:30AM EDT37.000.040.000.000.00-1250.00%
XLF230602C000375002023-05-24 9:46AM EDT37.500.010.000.000.00-1450.00%
XLF230602C000430002023-04-20 3:38PM EDT43.000.020.004.800.00--0601.95%
XLF230602C000460002023-04-27 10:31AM EDT46.000.010.000.160.00-65262.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230602P000240002023-05-08 10:12AM EDT24.000.020.000.000.00-203550.00%
XLF230602P000250002023-05-11 3:32PM EDT25.000.010.000.000.00-401,05750.00%
XLF230602P000260002023-05-12 9:34AM EDT26.000.010.000.000.00--4050.00%
XLF230602P000270002023-05-24 11:09AM EDT27.000.010.000.000.00-377150.00%
XLF230602P000275002023-05-22 11:28AM EDT27.500.010.000.000.00-2014150.00%
XLF230602P000280002023-05-26 11:04AM EDT28.000.010.000.000.00-70771250.00%
XLF230602P000285002023-05-26 3:48PM EDT28.500.010.000.000.00-6,4386,47150.00%
XLF230602P000290002023-05-26 3:57PM EDT29.000.010.000.000.00-2,7402,79725.00%
XLF230602P000295002023-05-25 1:26PM EDT29.500.030.000.000.00-241,52425.00%
XLF230602P000300002023-05-31 1:36PM EDT30.000.010.000.000.00-29869825.00%
XLF230602P000305002023-05-31 12:42PM EDT30.500.020.000.000.00-331,98912.50%
XLF230602P000310002023-05-31 4:14PM EDT31.000.040.000.000.00-5,7056,01212.50%
XLF230602P000315002023-05-31 4:08PM EDT31.500.110.000.000.00-1,6143,0483.13%
XLF230602P000320002023-05-31 3:46PM EDT32.000.280.000.000.00-4876,5420.00%
XLF230602P000325002023-05-31 1:46PM EDT32.500.880.000.000.00-928670.00%
XLF230602P000330002023-05-31 3:57PM EDT33.001.250.000.000.00-87040.00%
XLF230602P000335002023-05-31 9:59AM EDT33.501.790.000.000.00-2280.00%
XLF230602P000340002023-05-25 11:19AM EDT34.002.210.000.000.00-301200.00%
XLF230602P000345002023-05-12 12:22PM EDT34.502.680.000.000.00-200.00%
XLF230602P000350002023-05-26 11:49AM EDT35.002.880.000.000.00-100.00%
XLF230602P000360002023-05-12 12:35PM EDT36.004.180.000.000.00-100.00%
XLF230602P000365002023-05-23 11:48AM EDT36.503.930.000.000.00--00.00%
XLF230602P000370002023-05-25 3:54PM EDT37.005.120.000.000.00-100.00%