XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230915C00016000 | 2023-03-27 12:37PM EDT | 16.00 | 15.75 | 16.25 | 16.60 | 0.00 | - | 1 | 27 | 0.00% |
| XLF230915C00017000 | 2023-05-10 9:39AM EDT | 17.00 | 15.55 | 15.80 | 15.90 | 0.00 | - | 24 | 63 | 69.53% |
| XLF230915C00018000 | 2023-03-16 2:56PM EDT | 18.00 | 14.15 | 14.60 | 15.75 | 0.00 | - | 6 | 29 | 84.47% |
| XLF230915C00019000 | 2023-03-16 12:34PM EDT | 19.00 | 13.15 | 13.75 | 14.60 | 0.00 | - | 3 | 26 | 78.17% |
| XLF230915C00020000 | 2023-05-04 9:39AM EDT | 20.00 | 12.00 | 12.45 | 13.30 | 0.00 | - | 1 | 105 | 56.06% |
| XLF230915C00021000 | 2023-05-19 1:01PM EDT | 21.00 | 11.90 | 11.85 | 12.00 | 0.00 | - | 1 | 16 | 54.49% |
| XLF230915C00022000 | 2023-06-05 10:04AM EDT | 22.00 | 10.88 | 10.90 | 11.00 | -0.92 | -7.80% | 15 | 0 | 51.07% |
| XLF230915C00023000 | 2023-04-13 1:15PM EDT | 23.00 | 9.96 | 9.20 | 9.55 | 0.00 | - | 3 | 68 | 0.00% |
| XLF230915C00024000 | 2023-04-17 3:55PM EDT | 24.00 | 9.75 | 8.50 | 9.20 | 0.00 | - | 11 | 92 | 51.17% |
| XLF230915C00025000 | 2023-03-29 12:12PM EDT | 25.00 | 7.67 | 8.60 | 9.00 | 0.00 | - | 50 | 136 | 61.77% |
| XLF230915C00026000 | 2023-04-25 12:37PM EDT | 26.00 | 7.50 | 6.25 | 6.55 | 0.00 | - | 1 | 143 | 0.00% |
| XLF230915C00027000 | 2023-05-08 10:27AM EDT | 27.00 | 6.15 | 6.10 | 6.20 | 0.00 | - | 1 | 422 | 36.33% |
| XLF230915C00028000 | 2023-05-30 11:08AM EDT | 28.00 | 4.60 | 5.20 | 5.30 | 0.00 | - | 2 | 185 | 33.86% |
| XLF230915C00029000 | 2023-06-05 9:48AM EDT | 29.00 | 4.30 | 4.30 | 4.35 | +0.65 | +17.81% | 1 | 3,640 | 29.93% |
| XLF230915C00030000 | 2023-06-02 10:08AM EDT | 30.00 | 3.39 | 3.40 | 3.50 | 0.00 | - | 1 | 1,359 | 27.54% |
| XLF230915C00031000 | 2023-06-05 11:10AM EDT | 31.00 | 2.59 | 2.61 | 2.67 | +0.34 | +15.11% | 1 | 1,079 | 24.78% |
| XLF230915C00032000 | 2023-06-05 9:41AM EDT | 32.00 | 1.90 | 1.86 | 1.90 | -0.13 | -6.40% | 5 | 6,188 | 22.07% |
| XLF230915C00033000 | 2023-06-05 11:48AM EDT | 33.00 | 1.19 | 1.22 | 1.24 | -0.11 | -8.46% | 895 | 20,926 | 19.78% |
| XLF230915C00034000 | 2023-06-05 12:19PM EDT | 34.00 | 0.70 | 0.71 | 0.73 | -0.12 | -14.63% | 425 | 26,876 | 17.97% |
| XLF230915C00035000 | 2023-06-05 12:09PM EDT | 35.00 | 0.35 | 0.36 | 0.37 | -0.08 | -18.60% | 89 | 29,418 | 16.38% |
| XLF230915C00036000 | 2023-06-05 11:28AM EDT | 36.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 80 | 25,298 | 15.43% |
| XLF230915C00037000 | 2023-06-01 2:08PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 65 | 22,396 | 15.28% |
| XLF230915C00038000 | 2023-05-25 1:22PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 201 | 12,321 | 15.53% |
| XLF230915C00039000 | 2023-05-26 1:51PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,595 | 15.82% |
| XLF230915C00040000 | 2023-05-24 2:10PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20,700 | 16.02% |
| XLF230915C00041000 | 2023-06-05 9:45AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,252 | 17.97% |
| XLF230915C00042000 | 2023-05-24 10:17AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,147 | 19.53% |
| XLF230915C00043000 | 2023-03-20 11:35AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,383 | 24.22% |
| XLF230915C00044000 | 2023-05-18 10:48AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 150 | 22.66% |
| XLF230915C00045000 | 2023-03-06 1:47PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 28.91% |
| XLF230915C00046000 | 2023-02-13 4:36PM EDT | 46.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 200 | 212 | 33.20% |
| XLF230915C00047000 | 2023-04-11 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230915P00016000 | 2023-05-24 1:06PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 730 | 14,150 | 52.34% |
| XLF230915P00017000 | 2023-05-24 11:48AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,809 | 1,844 | 48.44% |
| XLF230915P00018000 | 2023-05-04 12:12PM EDT | 18.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 769 | 50.78% |
| XLF230915P00019000 | 2023-05-09 2:47PM EDT | 19.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 11 | 276 | 44.14% |
| XLF230915P00020000 | 2023-06-05 10:20AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 484 | 42.58% |
| XLF230915P00021000 | 2023-05-24 2:56PM EDT | 21.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 75 | 38.67% |
| XLF230915P00022000 | 2023-05-25 10:50AM EDT | 22.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 3 | 126 | 36.72% |
| XLF230915P00023000 | 2023-05-25 10:50AM EDT | 23.00 | 0.14 | 0.05 | 0.06 | 0.00 | - | 1 | 388 | 35.35% |
| XLF230915P00024000 | 2023-05-26 10:07AM EDT | 24.00 | 0.16 | 0.07 | 0.08 | 0.00 | - | 9 | 2,251 | 33.40% |
| XLF230915P00025000 | 2023-06-05 10:20AM EDT | 25.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 2 | 9,554 | 30.96% |
| XLF230915P00026000 | 2023-06-02 3:26PM EDT | 26.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 21 | 3,858 | 28.81% |
| XLF230915P00027000 | 2023-06-01 12:01PM EDT | 27.00 | 0.26 | 0.16 | 0.17 | 0.00 | - | 29 | 13,116 | 26.66% |
| XLF230915P00028000 | 2023-06-05 9:59AM EDT | 28.00 | 0.25 | 0.22 | 0.23 | +0.02 | +8.70% | 1 | 16,550 | 24.76% |
| XLF230915P00029000 | 2023-06-02 3:55PM EDT | 29.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 158 | 20,267 | 22.75% |
| XLF230915P00030000 | 2023-06-05 12:41PM EDT | 30.00 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 1,060 | 96,913 | 20.85% |
| XLF230915P00031000 | 2023-06-05 12:02PM EDT | 31.00 | 0.61 | 0.58 | 0.60 | +0.01 | +1.67% | 2,845 | 26,331 | 18.97% |
| XLF230915P00032000 | 2023-06-05 12:41PM EDT | 32.00 | 0.83 | 0.82 | 0.83 | -0.01 | -1.19% | 1,312 | 69,852 | 16.85% |
| XLF230915P00033000 | 2023-06-05 11:34AM EDT | 33.00 | 1.23 | 1.18 | 1.19 | +0.06 | +5.13% | 927 | 31,303 | 14.99% |
| XLF230915P00034000 | 2023-06-05 11:51AM EDT | 34.00 | 1.74 | 1.68 | 1.75 | +0.05 | +2.96% | 12 | 15,156 | 13.87% |
| XLF230915P00035000 | 2023-06-05 12:52PM EDT | 35.00 | 2.44 | 2.41 | 2.45 | +0.08 | +3.39% | 160 | 20,153 | 12.21% |
| XLF230915P00036000 | 2023-05-30 11:16AM EDT | 36.00 | 4.10 | 3.30 | 3.40 | 0.00 | - | 2 | 976 | 13.97% |
| XLF230915P00037000 | 2023-06-05 9:30AM EDT | 37.00 | 4.20 | 4.30 | 4.40 | -0.02 | -0.47% | 5 | 11,548 | 16.80% |
| XLF230915P00038000 | 2023-03-20 10:00AM EDT | 38.00 | 6.67 | 4.55 | 4.65 | 0.00 | - | 20 | 0 | 0.00% |
| XLF230915P00039000 | 2023-03-27 3:48PM EDT | 39.00 | 7.53 | 6.55 | 7.00 | 0.00 | - | 60 | 0 | 37.16% |
| XLF230915P00040000 | 2023-04-14 10:03AM EDT | 40.00 | 6.85 | 7.80 | 8.35 | 0.00 | - | 5 | 1 | 46.97% |
| XLF230915P00041000 | 2023-02-24 4:36PM EDT | 41.00 | 5.45 | 9.75 | 10.20 | 0.00 | - | 5 | 0 | 61.01% |
| XLF230915P00042000 | 2023-02-02 3:09PM EDT | 42.00 | 5.30 | 5.55 | 6.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLF230915P00043000 | 2023-03-10 3:46PM EDT | 43.00 | 10.10 | 10.35 | 11.70 | 0.00 | - | 5 | 0 | 62.40% |
| XLF230915P00044000 | 2023-05-19 3:01PM EDT | 44.00 | 11.35 | 11.25 | 11.35 | 0.00 | - | 1 | 0 | 29.69% |
| XLF230915P00045000 | 2023-05-19 3:00PM EDT | 45.00 | 12.35 | 12.25 | 12.35 | 0.00 | - | 1 | 0 | 31.45% |
| XLF230915P00047000 | 2023-02-23 11:02AM EDT | 47.00 | 11.25 | 15.75 | 16.20 | 0.00 | - | - | 0 | 78.13% |
| XLF230915P00049000 | 2023-02-24 11:14AM EDT | 49.00 | 13.65 | 17.75 | 18.20 | 0.00 | - | 8 | 0 | 82.98% |
| XLF230915P00050000 | 2023-03-10 10:55AM EDT | 50.00 | 17.30 | 17.70 | 18.60 | 0.00 | - | 1 | 0 | 68.36% |
| XLF230915P00052000 | 2023-02-24 11:50AM EDT | 52.00 | 16.70 | 20.75 | 21.15 | 0.00 | - | 5 | 0 | 89.21% |
| XLF230915P00053000 | 2023-02-27 12:31PM EDT | 53.00 | 17.30 | 21.15 | 21.25 | 0.00 | - | 5 | 0 | 75.54% |
