XLF - Financial Select Sector SPDR Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230818C00016000 | 2023-06-05 9:52AM EDT | 16.00 | 16.72 | 16.30 | 17.60 | 0.00 | - | 10 | 176 | 120.22% |
| XLF230818C00019000 | 2023-06-08 2:33PM EDT | 19.00 | 14.20 | 13.55 | 14.90 | 0.00 | - | 2 | 89 | 66.02% |
| XLF230818C00020000 | 2023-05-19 12:16PM EDT | 20.00 | 12.71 | 12.85 | 14.25 | 0.00 | - | 2 | 4 | 86.04% |
| XLF230818C00022000 | 2023-05-18 12:11PM EDT | 22.00 | 10.60 | 10.65 | 11.95 | 0.00 | - | 50 | 29 | 57.72% |
| XLF230818C00023000 | 2023-04-13 12:21PM EDT | 23.00 | 9.81 | 9.05 | 9.40 | 0.00 | - | - | 3 | 0.00% |
| XLF230818C00025000 | 2023-04-11 1:13PM EDT | 25.00 | 7.90 | 7.30 | 7.60 | 0.00 | - | 2 | 8 | 0.00% |
| XLF230818C00026000 | 2023-05-17 9:41AM EDT | 26.00 | 6.60 | 6.90 | 8.10 | 0.00 | - | 1 | 3 | 66.16% |
| XLF230818C00027000 | 2023-05-05 10:36AM EDT | 27.00 | 5.84 | 5.80 | 6.35 | 0.00 | - | 1 | 942 | 35.35% |
| XLF230818C00028000 | 2023-06-07 1:20PM EDT | 28.00 | 5.30 | 5.05 | 5.80 | 0.00 | - | 1 | 60 | 44.97% |
| XLF230818C00029000 | 2023-06-02 10:03AM EDT | 29.00 | 4.00 | 3.85 | 4.75 | 0.00 | - | 1 | 19 | 37.60% |
| XLF230818C00030000 | 2023-06-09 11:31AM EDT | 30.00 | 3.50 | 3.50 | 3.65 | +0.10 | +2.94% | 4 | 898 | 29.15% |
| XLF230818C00031000 | 2023-06-08 10:40AM EDT | 31.00 | 2.51 | 2.55 | 2.85 | 0.00 | - | 20 | 629 | 27.54% |
| XLF230818C00032000 | 2023-06-09 1:08PM EDT | 32.00 | 1.82 | 1.73 | 1.91 | -0.02 | -1.09% | 10 | 1,899 | 22.00% |
| XLF230818C00033000 | 2023-06-09 3:46PM EDT | 33.00 | 1.14 | 1.04 | 1.14 | -0.01 | -0.87% | 75 | 2,676 | 18.41% |
| XLF230818C00034000 | 2023-06-09 2:14PM EDT | 34.00 | 0.60 | 0.54 | 0.68 | 0.00 | - | 207 | 2,844 | 17.92% |
| XLF230818C00035000 | 2023-06-09 3:31PM EDT | 35.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 412 | 2,522 | 16.02% |
| XLF230818C00036000 | 2023-06-09 11:55AM EDT | 36.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.22% | 108 | 832 | 14.84% |
| XLF230818C00037000 | 2023-06-08 11:17AM EDT | 37.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 104 | 1,367 | 16.99% |
| XLF230818C00038000 | 2023-06-09 3:45PM EDT | 38.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,003 | 19.43% |
| XLF230818C00039000 | 2023-05-12 9:38AM EDT | 39.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 200 | 205 | 25.00% |
| XLF230818C00040000 | 2023-06-06 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 298 | 31.49% |
| XLF230818C00041000 | 2023-03-31 11:19AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 22.46% |
| XLF230818C00042000 | 2023-03-30 2:52PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 31.45% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230818P00016000 | 2023-05-25 10:19AM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 2,546 | 75.00% |
| XLF230818P00017000 | 2023-05-19 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 721 | 81.64% |
| XLF230818P00018000 | 2023-05-24 11:43AM EDT | 18.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 960 | 960 | 75.39% |
| XLF230818P00019000 | 2023-05-25 3:33PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 120 | 60.16% |
| XLF230818P00020000 | 2023-06-01 9:33AM EDT | 20.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 63.87% |
| XLF230818P00021000 | 2023-05-19 9:35AM EDT | 21.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 147 | 51.17% |
| XLF230818P00022000 | 2023-06-02 3:52PM EDT | 22.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 232 | 52.73% |
| XLF230818P00023000 | 2023-06-09 10:48AM EDT | 23.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 2,120 | 55.27% |
| XLF230818P00024000 | 2023-06-01 12:03PM EDT | 24.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 5,451 | 40.82% |
| XLF230818P00025000 | 2023-06-08 10:09AM EDT | 25.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 2,769 | 37.31% |
| XLF230818P00026000 | 2023-06-08 11:48AM EDT | 26.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 20 | 116 | 35.16% |
| XLF230818P00027000 | 2023-06-06 1:42PM EDT | 27.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 1 | 14,901 | 32.42% |
| XLF230818P00028000 | 2023-06-05 12:36PM EDT | 28.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 19 | 1,139 | 28.81% |
| XLF230818P00029000 | 2023-06-07 10:30AM EDT | 29.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 3 | 1,433 | 25.29% |
| XLF230818P00030000 | 2023-06-09 2:17PM EDT | 30.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 10 | 8,549 | 22.46% |
| XLF230818P00031000 | 2023-06-08 3:05PM EDT | 31.00 | 0.33 | 0.33 | 0.37 | 0.00 | - | 7 | 2,186 | 20.26% |
| XLF230818P00032000 | 2023-06-09 3:41PM EDT | 32.00 | 0.51 | 0.47 | 0.64 | -0.03 | -5.56% | 22 | 4,166 | 19.73% |
| XLF230818P00033000 | 2023-06-09 4:00PM EDT | 33.00 | 0.66 | 0.67 | 0.93 | -0.15 | -18.52% | 107 | 1,249 | 17.38% |
| XLF230818P00034000 | 2023-06-09 3:39PM EDT | 34.00 | 1.30 | 1.17 | 1.44 | -0.05 | -3.70% | 19 | 745 | 16.31% |
| XLF230818P00035000 | 2023-06-09 11:31AM EDT | 35.00 | 2.06 | 1.82 | 2.14 | -0.05 | -2.37% | 9 | 730 | 15.77% |
| XLF230818P00036000 | 2023-06-09 11:31AM EDT | 36.00 | 2.98 | 2.30 | 3.65 | -0.17 | -5.40% | 17 | 27 | 31.40% |
| XLF230818P00037000 | 2023-06-09 11:32AM EDT | 37.00 | 3.98 | 2.91 | 4.65 | -0.07 | -1.73% | 10 | 12 | 36.18% |
| XLF230818P00038000 | 2023-05-31 10:30AM EDT | 38.00 | 6.50 | 4.35 | 5.90 | 0.00 | - | 1 | 1 | 45.85% |
| XLF230818P00039000 | 2023-06-05 2:34PM EDT | 39.00 | 6.45 | 5.35 | 6.85 | 0.00 | - | 1 | 3 | 49.12% |
| XLF230818P00040000 | 2023-05-03 2:00PM EDT | 40.00 | 7.55 | 7.15 | 7.30 | 0.00 | - | 1 | 0 | 39.70% |
| XLF230818P00042000 | 2023-05-24 3:12PM EDT | 42.00 | 10.13 | 8.15 | 9.80 | 0.00 | - | 1 | 0 | 59.38% |
| XLF230818P00048000 | 2023-05-10 1:43PM EDT | 48.00 | 16.22 | 14.20 | 15.45 | 0.00 | - | - | 1 | 67.87% |
