XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616C00016000 | 2023-03-24 2:15PM EDT | 16.00 | 15.15 | 17.15 | 17.50 | 0.00 | - | 20 | 286 | 287.50% |
| XLF230616C00017000 | 2023-03-08 11:49AM EDT | 17.00 | 18.20 | 14.90 | 15.35 | 0.00 | - | 2 | 35 | 0.00% |
| XLF230616C00018000 | 2023-03-16 1:51PM EDT | 18.00 | 14.15 | 14.85 | 15.30 | 0.00 | - | 12 | 243 | 210.94% |
| XLF230616C00019000 | 2023-03-16 12:03PM EDT | 19.00 | 12.95 | 13.85 | 14.25 | 0.00 | - | 1 | 20 | 190.63% |
| XLF230616C00020000 | 2023-06-02 11:23AM EDT | 20.00 | 12.87 | 12.40 | 13.35 | +0.93 | +7.79% | 15 | 719 | 138.28% |
| XLF230616C00021000 | 2023-03-08 1:31PM EDT | 21.00 | 14.05 | 11.05 | 11.40 | 0.00 | - | 2 | 14 | 0.00% |
| XLF230616C00022000 | 2023-03-15 12:01PM EDT | 22.00 | 9.60 | 10.90 | 11.00 | 0.00 | - | 5 | 127 | 131.25% |
| XLF230616C00023000 | 2023-04-14 1:11PM EDT | 23.00 | 10.01 | 8.90 | 9.15 | 0.00 | - | 1 | 122 | 0.00% |
| XLF230616C00024000 | 2023-05-26 10:25AM EDT | 24.00 | 8.20 | 8.35 | 9.20 | 0.00 | - | 9 | 13 | 137.11% |
| XLF230616C00025000 | 2023-06-02 3:00PM EDT | 25.00 | 7.95 | 7.45 | 8.35 | +0.10 | +1.27% | 1 | 4,648 | 87.89% |
| XLF230616C00026000 | 2023-04-13 12:42PM EDT | 26.00 | 6.70 | 6.00 | 6.25 | 0.00 | - | 1 | 1,354 | 0.00% |
| XLF230616C00027000 | 2023-05-26 10:10AM EDT | 27.00 | 5.10 | 5.35 | 6.35 | 0.00 | - | 35 | 901 | 58.20% |
| XLF230616C00028000 | 2023-05-31 10:03AM EDT | 28.00 | 3.76 | 4.35 | 5.35 | 0.00 | - | 1 | 1,888 | 94.24% |
| XLF230616C00029000 | 2023-06-01 11:34AM EDT | 29.00 | 3.10 | 3.55 | 4.35 | 0.00 | - | 3 | 1,367 | 51.76% |
| XLF230616C00029500 | 2023-05-24 11:57AM EDT | 29.50 | 2.62 | 2.90 | 3.70 | 0.00 | - | - | 10 | 64.45% |
| XLF230616C00030000 | 2023-06-02 2:44PM EDT | 30.00 | 2.96 | 2.64 | 3.25 | +0.95 | +47.26% | 21 | 3,224 | 60.84% |
| XLF230616C00030500 | 2023-05-31 1:46PM EDT | 30.50 | 1.41 | 2.14 | 2.62 | 0.00 | - | 10 | 64 | 46.68% |
| XLF230616C00031000 | 2023-06-02 1:25PM EDT | 31.00 | 1.99 | 1.78 | 2.00 | +0.80 | +67.23% | 15 | 5,288 | 33.20% |
| XLF230616C00031500 | 2023-06-02 10:58AM EDT | 31.50 | 1.41 | 1.38 | 1.60 | +0.53 | +60.23% | 199 | 409 | 32.42% |
| XLF230616C00032000 | 2023-06-02 3:48PM EDT | 32.00 | 1.02 | 0.90 | 1.07 | +0.50 | +96.15% | 366 | 41,200 | 24.02% |
| XLF230616C00032500 | 2023-06-02 3:57PM EDT | 32.50 | 0.63 | 0.58 | 0.63 | +0.36 | +133.33% | 186 | 2,892 | 18.90% |
| XLF230616C00033000 | 2023-06-02 4:05PM EDT | 33.00 | 0.32 | 0.29 | 0.36 | +0.20 | +166.67% | 3,608 | 71,009 | 18.26% |
| XLF230616C00033500 | 2023-06-02 3:58PM EDT | 33.50 | 0.15 | 0.12 | 0.16 | +0.09 | +150.00% | 2,245 | 1,344 | 16.90% |
| XLF230616C00034000 | 2023-06-02 3:48PM EDT | 34.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 2,019 | 66,418 | 17.68% |
| XLF230616C00034500 | 2023-06-02 1:30PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 391 | 126 | 17.38% |
| XLF230616C00035000 | 2023-06-02 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 96,745 | 17.19% |
| XLF230616C00035500 | 2023-05-23 2:54PM EDT | 35.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 3 | 55.27% |
| XLF230616C00036000 | 2023-06-02 12:34PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 47,306 | 23.44% |
| XLF230616C00037000 | 2023-06-02 3:34PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 58,320 | 29.69% |
| XLF230616C00038000 | 2023-05-31 2:56PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18,874 | 38.28% |
| XLF230616C00039000 | 2023-05-22 12:46PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,789 | 39.84% |
| XLF230616C00040000 | 2023-05-30 10:54AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28,760 | 49.22% |
| XLF230616C00041000 | 2023-06-02 3:20PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,216 | 50.00% |
| XLF230616C00042000 | 2023-05-18 10:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,511 | 50.00% |
| XLF230616C00043000 | 2023-03-17 3:32PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,823 | 54.69% |
| XLF230616C00044000 | 2023-05-05 3:11PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,861 | 66.41% |
| XLF230616C00045000 | 2023-03-17 9:51AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,649 | 62.50% |
| XLF230616C00046000 | 2023-03-17 9:51AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,557 | 65.63% |
| XLF230616C00047000 | 2023-03-16 3:02PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,953 | 68.75% |
| XLF230616C00048000 | 2022-11-14 12:57PM EDT | 48.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 399 | 1,351 | 78.13% |
| XLF230616C00049000 | 2022-10-04 10:29AM EDT | 49.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 323 | 96.09% |
| XLF230616C00050000 | 2023-01-04 11:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 969 | 81.25% |
| XLF230616C00055000 | 2023-03-14 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,527 | 96.88% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616P00016000 | 2023-05-10 1:21PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 19,010 | 137.50% |
| XLF230616P00017000 | 2023-05-31 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 588 | 135.94% |
| XLF230616P00018000 | 2023-04-05 3:50PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 284 | 131.25% |
| XLF230616P00019000 | 2023-05-04 10:19AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,149 | 115.63% |
| XLF230616P00020000 | 2023-05-19 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12,023 | 104.69% |
| XLF230616P00021000 | 2023-05-22 11:59AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,898 | 87.50% |
| XLF230616P00022000 | 2023-05-19 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,425 | 8,751 | 85.94% |
| XLF230616P00023000 | 2023-05-19 3:48PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,994 | 5,612 | 78.13% |
| XLF230616P00024000 | 2023-05-26 2:27PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 418 | 4,116 | 68.75% |
| XLF230616P00025000 | 2023-06-02 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37,641 | 60.94% |
| XLF230616P00026000 | 2023-06-02 9:42AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 31,711 | 53.13% |
| XLF230616P00027000 | 2023-06-02 1:49PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 31,871 | 50.00% |
| XLF230616P00027500 | 2023-06-02 12:01PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 42 | 128 | 46.09% |
| XLF230616P00028000 | 2023-06-02 3:48PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 379 | 105,617 | 41.80% |
| XLF230616P00028500 | 2023-06-02 2:47PM EDT | 28.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 172 | 42.58% |
| XLF230616P00029000 | 2023-06-02 3:07PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 255 | 60,530 | 36.33% |
| XLF230616P00029500 | 2023-06-02 3:47PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 51 | 326 | 32.03% |
| XLF230616P00030000 | 2023-06-02 3:50PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 689 | 101,211 | 29.49% |
| XLF230616P00030500 | 2023-06-02 3:58PM EDT | 30.50 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 50 | 14,123 | 26.37% |
| XLF230616P00031000 | 2023-06-02 3:52PM EDT | 31.00 | 0.04 | 0.04 | 0.07 | -0.12 | -75.00% | 2,831 | 66,423 | 23.63% |
| XLF230616P00031500 | 2023-06-02 3:06PM EDT | 31.50 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 5,987 | 6,101 | 20.90% |
| XLF230616P00032000 | 2023-06-02 3:53PM EDT | 32.00 | 0.14 | 0.11 | 0.15 | -0.22 | -61.11% | 23,506 | 101,339 | 17.97% |
| XLF230616P00032500 | 2023-06-02 3:59PM EDT | 32.50 | 0.24 | 0.23 | 0.28 | -0.39 | -61.90% | 2,276 | 1,146 | 16.80% |
| XLF230616P00033000 | 2023-06-02 3:59PM EDT | 33.00 | 0.46 | 0.46 | 0.51 | -0.50 | -52.08% | 823 | 44,297 | 16.21% |
| XLF230616P00033500 | 2023-06-02 3:07PM EDT | 33.50 | 0.72 | 0.64 | 0.92 | -0.99 | -57.89% | 29 | 41 | 19.73% |
| XLF230616P00034000 | 2023-06-02 3:03PM EDT | 34.00 | 1.13 | 1.04 | 1.36 | -0.96 | -45.93% | 87 | 10,364 | 22.66% |
| XLF230616P00034500 | 2023-06-01 1:24PM EDT | 34.50 | 2.43 | 1.45 | 1.95 | 0.00 | - | 15 | 15 | 33.20% |
| XLF230616P00035000 | 2023-06-02 2:37PM EDT | 35.00 | 2.10 | 1.96 | 2.61 | -0.77 | -26.83% | 42 | 5,513 | 47.17% |
| XLF230616P00035500 | 2023-05-26 10:02AM EDT | 35.50 | 3.60 | 2.41 | 3.00 | 0.00 | - | 12 | 0 | 46.48% |
| XLF230616P00036000 | 2023-06-02 4:03PM EDT | 36.00 | 3.26 | 3.05 | 3.65 | -0.69 | -17.47% | 3,070 | 3,107 | 60.06% |
| XLF230616P00037000 | 2023-06-02 4:03PM EDT | 37.00 | 4.29 | 4.00 | 4.40 | -0.66 | -13.33% | 2,049 | 1,435 | 53.52% |
| XLF230616P00037500 | 2023-05-30 10:26AM EDT | 37.50 | 5.40 | 4.25 | 5.05 | 0.00 | - | 6 | 0 | 68.36% |
| XLF230616P00038000 | 2023-06-02 4:03PM EDT | 38.00 | 5.21 | 5.00 | 5.40 | -0.74 | -12.44% | 1,085 | 769 | 61.52% |
| XLF230616P00039000 | 2023-06-01 3:13PM EDT | 39.00 | 6.90 | 5.70 | 6.60 | 0.00 | - | 15 | 35 | 84.38% |
| XLF230616P00040000 | 2023-05-10 3:10PM EDT | 40.00 | 8.00 | 6.85 | 7.55 | 0.00 | - | 6 | 0 | 88.67% |
| XLF230616P00041000 | 2023-06-01 3:16PM EDT | 41.00 | 8.90 | 7.70 | 8.75 | 0.00 | - | 35 | 62 | 56.25% |
| XLF230616P00042000 | 2023-03-10 12:59PM EDT | 42.00 | 8.85 | 9.80 | 10.50 | 0.00 | - | 8 | 0 | 141.80% |
| XLF230616P00043000 | 2023-03-13 11:19AM EDT | 43.00 | 11.00 | 10.65 | 10.75 | 0.00 | - | 2 | 0 | 121.48% |
| XLF230616P00044000 | 2023-03-10 3:15PM EDT | 44.00 | 11.15 | 11.65 | 12.30 | 0.00 | - | 2 | 0 | 146.78% |
| XLF230616P00045000 | 2023-03-10 1:57PM EDT | 45.00 | 12.05 | 12.65 | 13.30 | 0.00 | - | 6 | 0 | 153.71% |
| XLF230616P00046000 | 2023-03-10 1:40PM EDT | 46.00 | 12.95 | 13.60 | 14.45 | 0.00 | - | 8 | 0 | 163.67% |
| XLF230616P00047000 | 2023-05-25 11:16AM EDT | 47.00 | 15.15 | 13.80 | 14.55 | 0.00 | - | 1 | 0 | 134.57% |
| XLF230616P00048000 | 2023-03-23 11:14AM EDT | 48.00 | 16.42 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230616P00049000 | 2023-03-13 3:04PM EDT | 49.00 | 17.15 | 16.45 | 17.00 | 0.00 | - | 2 | 0 | 160.94% |
| XLF230616P00050000 | 2023-02-23 10:36AM EDT | 50.00 | 14.20 | 18.65 | 19.15 | 0.00 | - | 4 | 0 | 239.36% |
| XLF230616P00055000 | 2023-05-10 1:56PM EDT | 55.00 | 23.10 | 21.70 | 22.65 | 0.00 | - | 10 | 0 | 185.16% |
