XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616C000160002023-03-24 2:15PM EDT16.0015.1517.1517.500.00-20286287.50%
XLF230616C000170002023-03-08 11:49AM EDT17.0018.2014.9015.350.00-2350.00%
XLF230616C000180002023-03-16 1:51PM EDT18.0014.1514.8515.300.00-12243210.94%
XLF230616C000190002023-03-16 12:03PM EDT19.0012.9513.8514.250.00-120190.63%
XLF230616C000200002023-06-02 11:23AM EDT20.0012.8712.4013.35+0.93+7.79%15719138.28%
XLF230616C000210002023-03-08 1:31PM EDT21.0014.0511.0511.400.00-2140.00%
XLF230616C000220002023-03-15 12:01PM EDT22.009.6010.9011.000.00-5127131.25%
XLF230616C000230002023-04-14 1:11PM EDT23.0010.018.909.150.00-11220.00%
XLF230616C000240002023-05-26 10:25AM EDT24.008.208.359.200.00-913137.11%
XLF230616C000250002023-06-02 3:00PM EDT25.007.957.458.35+0.10+1.27%14,64887.89%
XLF230616C000260002023-04-13 12:42PM EDT26.006.706.006.250.00-11,3540.00%
XLF230616C000270002023-05-26 10:10AM EDT27.005.105.356.350.00-3590158.20%
XLF230616C000280002023-05-31 10:03AM EDT28.003.764.355.350.00-11,88894.24%
XLF230616C000290002023-06-01 11:34AM EDT29.003.103.554.350.00-31,36751.76%
XLF230616C000295002023-05-24 11:57AM EDT29.502.622.903.700.00--1064.45%
XLF230616C000300002023-06-02 2:44PM EDT30.002.962.643.25+0.95+47.26%213,22460.84%
XLF230616C000305002023-05-31 1:46PM EDT30.501.412.142.620.00-106446.68%
XLF230616C000310002023-06-02 1:25PM EDT31.001.991.782.00+0.80+67.23%155,28833.20%
XLF230616C000315002023-06-02 10:58AM EDT31.501.411.381.60+0.53+60.23%19940932.42%
XLF230616C000320002023-06-02 3:48PM EDT32.001.020.901.07+0.50+96.15%36641,20024.02%
XLF230616C000325002023-06-02 3:57PM EDT32.500.630.580.63+0.36+133.33%1862,89218.90%
XLF230616C000330002023-06-02 4:05PM EDT33.000.320.290.36+0.20+166.67%3,60871,00918.26%
XLF230616C000335002023-06-02 3:58PM EDT33.500.150.120.16+0.09+150.00%2,2451,34416.90%
XLF230616C000340002023-06-02 3:48PM EDT34.000.060.050.08+0.03+100.00%2,01966,41817.68%
XLF230616C000345002023-06-02 1:30PM EDT34.500.030.000.03+0.02+200.00%39112617.38%
XLF230616C000350002023-06-02 3:36PM EDT35.000.010.000.010.00-52696,74517.19%
XLF230616C000355002023-05-23 2:54PM EDT35.500.010.000.460.00--355.27%
XLF230616C000360002023-06-02 12:34PM EDT36.000.010.000.010.00-2847,30623.44%
XLF230616C000370002023-06-02 3:34PM EDT37.000.010.000.010.00-2758,32029.69%
XLF230616C000380002023-05-31 2:56PM EDT38.000.010.000.020.00-218,87438.28%
XLF230616C000390002023-05-22 12:46PM EDT39.000.010.000.010.00-223,78939.84%
XLF230616C000400002023-05-30 10:54AM EDT40.000.010.000.020.00-128,76049.22%
XLF230616C000410002023-06-02 3:20PM EDT41.000.010.000.010.00-116,21650.00%
XLF230616C000420002023-05-18 10:48AM EDT42.000.010.000.010.00-36,51150.00%
XLF230616C000430002023-03-17 3:32PM EDT43.000.010.000.010.00-122,82354.69%
XLF230616C000440002023-05-05 3:11PM EDT44.000.010.000.030.00-21,86166.41%
XLF230616C000450002023-03-17 9:51AM EDT45.000.010.000.010.00-54,64962.50%
XLF230616C000460002023-03-17 9:51AM EDT46.000.010.000.010.00-12,55765.63%
XLF230616C000470002023-03-16 3:02PM EDT47.000.010.000.010.00-71,95368.75%
XLF230616C000480002022-11-14 12:57PM EDT48.000.060.000.020.00-3991,35178.13%
XLF230616C000490002022-10-04 10:29AM EDT49.000.020.000.070.00-132396.09%
XLF230616C000500002023-01-04 11:56AM EDT50.000.010.000.010.00-196981.25%
XLF230616C000550002023-03-14 10:49AM EDT55.000.010.000.010.00-12,52796.88%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616P000160002023-05-10 1:21PM EDT16.000.010.000.010.00-10019,010137.50%
XLF230616P000170002023-05-31 9:47AM EDT17.000.010.000.020.00-100588135.94%
XLF230616P000180002023-04-05 3:50PM EDT18.000.020.000.030.00-20284131.25%
XLF230616P000190002023-05-04 10:19AM EDT19.000.010.000.020.00-331,149115.63%
XLF230616P000200002023-05-19 10:06AM EDT20.000.010.000.020.00-112,023104.69%
XLF230616P000210002023-05-22 11:59AM EDT21.000.010.000.010.00-13,89887.50%
XLF230616P000220002023-05-19 2:51PM EDT22.000.010.000.020.00-1,4258,75185.94%
XLF230616P000230002023-05-19 3:48PM EDT23.000.010.000.020.00-3,9945,61278.13%
XLF230616P000240002023-05-26 2:27PM EDT24.000.010.000.020.00-4184,11668.75%
XLF230616P000250002023-06-02 3:50PM EDT25.000.010.000.020.00-537,64160.94%
XLF230616P000260002023-06-02 9:42AM EDT26.000.010.000.020.00-231,71153.13%
XLF230616P000270002023-06-02 1:49PM EDT27.000.010.000.02-0.01-50.00%1331,87150.00%
XLF230616P000275002023-06-02 12:01PM EDT27.500.010.000.02-0.03-75.00%4212846.09%
XLF230616P000280002023-06-02 3:48PM EDT28.000.010.000.02-0.02-66.67%379105,61741.80%
XLF230616P000285002023-06-02 2:47PM EDT28.500.010.000.04-0.02-66.67%117242.58%
XLF230616P000290002023-06-02 3:07PM EDT29.000.010.000.03-0.03-75.00%25560,53036.33%
XLF230616P000295002023-06-02 3:47PM EDT29.500.020.000.03-0.05-71.43%5132632.03%
XLF230616P000300002023-06-02 3:50PM EDT30.000.030.020.04-0.05-62.50%689101,21129.49%
XLF230616P000305002023-06-02 3:58PM EDT30.500.040.010.05-0.06-60.00%5014,12326.37%
XLF230616P000310002023-06-02 3:52PM EDT31.000.040.040.07-0.12-75.00%2,83166,42323.63%
XLF230616P000315002023-06-02 3:06PM EDT31.500.070.050.10-0.18-72.00%5,9876,10120.90%
XLF230616P000320002023-06-02 3:53PM EDT32.000.140.110.15-0.22-61.11%23,506101,33917.97%
XLF230616P000325002023-06-02 3:59PM EDT32.500.240.230.28-0.39-61.90%2,2761,14616.80%
XLF230616P000330002023-06-02 3:59PM EDT33.000.460.460.51-0.50-52.08%82344,29716.21%
XLF230616P000335002023-06-02 3:07PM EDT33.500.720.640.92-0.99-57.89%294119.73%
XLF230616P000340002023-06-02 3:03PM EDT34.001.131.041.36-0.96-45.93%8710,36422.66%
XLF230616P000345002023-06-01 1:24PM EDT34.502.431.451.950.00-151533.20%
XLF230616P000350002023-06-02 2:37PM EDT35.002.101.962.61-0.77-26.83%425,51347.17%
XLF230616P000355002023-05-26 10:02AM EDT35.503.602.413.000.00-12046.48%
XLF230616P000360002023-06-02 4:03PM EDT36.003.263.053.65-0.69-17.47%3,0703,10760.06%
XLF230616P000370002023-06-02 4:03PM EDT37.004.294.004.40-0.66-13.33%2,0491,43553.52%
XLF230616P000375002023-05-30 10:26AM EDT37.505.404.255.050.00-6068.36%
XLF230616P000380002023-06-02 4:03PM EDT38.005.215.005.40-0.74-12.44%1,08576961.52%
XLF230616P000390002023-06-01 3:13PM EDT39.006.905.706.600.00-153584.38%
XLF230616P000400002023-05-10 3:10PM EDT40.008.006.857.550.00-6088.67%
XLF230616P000410002023-06-01 3:16PM EDT41.008.907.708.750.00-356256.25%
XLF230616P000420002023-03-10 12:59PM EDT42.008.859.8010.500.00-80141.80%
XLF230616P000430002023-03-13 11:19AM EDT43.0011.0010.6510.750.00-20121.48%
XLF230616P000440002023-03-10 3:15PM EDT44.0011.1511.6512.300.00-20146.78%
XLF230616P000450002023-03-10 1:57PM EDT45.0012.0512.6513.300.00-60153.71%
XLF230616P000460002023-03-10 1:40PM EDT46.0012.9513.6014.450.00-80163.67%
XLF230616P000470002023-05-25 11:16AM EDT47.0015.1513.8014.550.00-10134.57%
XLF230616P000480002023-03-23 11:14AM EDT48.0016.4214.6015.000.00-100.00%
XLF230616P000490002023-03-13 3:04PM EDT49.0017.1516.4517.000.00-20160.94%
XLF230616P000500002023-02-23 10:36AM EDT50.0014.2018.6519.150.00-40239.36%
XLF230616P000550002023-05-10 1:56PM EDT55.0023.1021.7022.650.00-100185.16%