XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230915C000160002023-03-27 12:37PM EDT16.0015.7516.2516.600.00-1270.00%
XLF230915C000170002023-05-10 9:39AM EDT17.0015.5515.8015.900.00-246369.53%
XLF230915C000180002023-03-16 2:56PM EDT18.0014.1514.6015.750.00-62984.47%
XLF230915C000190002023-03-16 12:34PM EDT19.0013.1513.7514.600.00-32678.17%
XLF230915C000200002023-05-04 9:39AM EDT20.0012.0012.4513.300.00-110556.06%
XLF230915C000210002023-05-19 1:01PM EDT21.0011.9011.8512.000.00-11654.49%
XLF230915C000220002023-06-05 10:04AM EDT22.0010.8810.9011.00-0.92-7.80%15051.07%
XLF230915C000230002023-04-13 1:15PM EDT23.009.969.209.550.00-3680.00%
XLF230915C000240002023-04-17 3:55PM EDT24.009.758.509.200.00-119251.17%
XLF230915C000250002023-03-29 12:12PM EDT25.007.678.609.000.00-5013661.77%
XLF230915C000260002023-04-25 12:37PM EDT26.007.506.256.550.00-11430.00%
XLF230915C000270002023-05-08 10:27AM EDT27.006.156.106.200.00-142236.33%
XLF230915C000280002023-05-30 11:08AM EDT28.004.605.205.300.00-218533.86%
XLF230915C000290002023-06-05 9:48AM EDT29.004.304.304.35+0.65+17.81%13,64029.93%
XLF230915C000300002023-06-02 10:08AM EDT30.003.393.403.500.00-11,35927.54%
XLF230915C000310002023-06-05 11:10AM EDT31.002.592.612.67+0.34+15.11%11,07924.78%
XLF230915C000320002023-06-05 9:41AM EDT32.001.901.861.90-0.13-6.40%56,18822.07%
XLF230915C000330002023-06-05 11:48AM EDT33.001.191.221.24-0.11-8.46%89520,92619.78%
XLF230915C000340002023-06-05 12:19PM EDT34.000.700.710.73-0.12-14.63%42526,87617.97%
XLF230915C000350002023-06-05 12:09PM EDT35.000.350.360.37-0.08-18.60%8929,41816.38%
XLF230915C000360002023-06-05 11:28AM EDT36.000.160.160.17-0.04-20.00%8025,29815.43%
XLF230915C000370002023-06-01 2:08PM EDT37.000.070.070.08+0.01+16.67%6522,39615.28%
XLF230915C000380002023-05-25 1:22PM EDT38.000.040.030.040.00-20112,32115.53%
XLF230915C000390002023-05-26 1:51PM EDT39.000.020.010.020.00-12,59515.82%
XLF230915C000400002023-05-24 2:10PM EDT40.000.020.000.010.00-1020,70016.02%
XLF230915C000410002023-06-05 9:45AM EDT41.000.010.000.01-0.01-50.00%42,25217.97%
XLF230915C000420002023-05-24 10:17AM EDT42.000.010.000.010.00-115,14719.53%
XLF230915C000430002023-03-20 11:35AM EDT43.000.020.000.030.00-22,38324.22%
XLF230915C000440002023-05-18 10:48AM EDT44.000.010.000.010.00-615022.66%
XLF230915C000450002023-03-06 1:47PM EDT45.000.020.000.040.00-2628.91%
XLF230915C000460002023-02-13 4:36PM EDT46.000.060.000.070.00-20021233.20%
XLF230915C000470002023-04-11 9:30AM EDT47.000.010.000.000.00-2212.50%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230915P000160002023-05-24 1:06PM EDT16.000.020.000.010.00-73014,15052.34%
XLF230915P000170002023-05-24 11:48AM EDT17.000.020.000.010.00-1,8091,84448.44%
XLF230915P000180002023-05-04 12:12PM EDT18.000.080.000.030.00-276950.78%
XLF230915P000190002023-05-09 2:47PM EDT19.000.050.010.020.00-1127644.14%
XLF230915P000200002023-06-05 10:20AM EDT20.000.020.020.03-0.02-50.00%148442.58%
XLF230915P000210002023-05-24 2:56PM EDT21.000.090.020.030.00-17538.67%
XLF230915P000220002023-05-25 10:50AM EDT22.000.110.030.040.00-312636.72%
XLF230915P000230002023-05-25 10:50AM EDT23.000.140.050.060.00-138835.35%
XLF230915P000240002023-05-26 10:07AM EDT24.000.160.070.080.00-92,25133.40%
XLF230915P000250002023-06-05 10:20AM EDT25.000.110.090.10+0.01+10.00%29,55430.96%
XLF230915P000260002023-06-02 3:26PM EDT26.000.120.120.130.00-213,85828.81%
XLF230915P000270002023-06-01 12:01PM EDT27.000.260.160.170.00-2913,11626.66%
XLF230915P000280002023-06-05 9:59AM EDT28.000.250.220.23+0.02+8.70%116,55024.76%
XLF230915P000290002023-06-02 3:55PM EDT29.000.310.300.310.00-15820,26722.75%
XLF230915P000300002023-06-05 12:41PM EDT30.000.420.410.43-0.01-2.33%1,06096,91320.85%
XLF230915P000310002023-06-05 12:02PM EDT31.000.610.580.60+0.01+1.67%2,84526,33118.97%
XLF230915P000320002023-06-05 12:41PM EDT32.000.830.820.83-0.01-1.19%1,31269,85216.85%
XLF230915P000330002023-06-05 11:34AM EDT33.001.231.181.19+0.06+5.13%92731,30314.99%
XLF230915P000340002023-06-05 11:51AM EDT34.001.741.681.75+0.05+2.96%1215,15613.87%
XLF230915P000350002023-06-05 12:52PM EDT35.002.442.412.45+0.08+3.39%16020,15312.21%
XLF230915P000360002023-05-30 11:16AM EDT36.004.103.303.400.00-297613.97%
XLF230915P000370002023-06-05 9:30AM EDT37.004.204.304.40-0.02-0.47%511,54816.80%
XLF230915P000380002023-03-20 10:00AM EDT38.006.674.554.650.00-2000.00%
XLF230915P000390002023-03-27 3:48PM EDT39.007.536.557.000.00-60037.16%
XLF230915P000400002023-04-14 10:03AM EDT40.006.857.808.350.00-5146.97%
XLF230915P000410002023-02-24 4:36PM EDT41.005.459.7510.200.00-5061.01%
XLF230915P000420002023-02-02 3:09PM EDT42.005.305.556.850.00-110.00%
XLF230915P000430002023-03-10 3:46PM EDT43.0010.1010.3511.700.00-5062.40%
XLF230915P000440002023-05-19 3:01PM EDT44.0011.3511.2511.350.00-1029.69%
XLF230915P000450002023-05-19 3:00PM EDT45.0012.3512.2512.350.00-1031.45%
XLF230915P000470002023-02-23 11:02AM EDT47.0011.2515.7516.200.00--078.13%
XLF230915P000490002023-02-24 11:14AM EDT49.0013.6517.7518.200.00-8082.98%
XLF230915P000500002023-03-10 10:55AM EDT50.0017.3017.7018.600.00-1068.36%
XLF230915P000520002023-02-24 11:50AM EDT52.0016.7020.7521.150.00-5089.21%
XLF230915P000530002023-02-27 12:31PM EDT53.0017.3021.1521.250.00-5075.54%