XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929C00022000 | 2023-03-16 2:24PM EDT | 22.00 | 10.45 | 10.75 | 11.90 | 0.00 | - | 3 | 32 | 69.04% |
| XLF230929C00023000 | 2023-03-16 2:45PM EDT | 23.00 | 9.55 | 9.85 | 10.70 | 0.00 | - | 1 | 13 | 57.42% |
| XLF230929C00024000 | 2023-03-28 12:56PM EDT | 24.00 | 8.20 | 9.20 | 9.55 | 0.00 | - | 1 | 31 | 47.56% |
| XLF230929C00025000 | 2023-06-02 3:23PM EDT | 25.00 | 8.20 | 7.80 | 9.20 | 0.00 | - | 5 | 11 | 59.81% |
| XLF230929C00026000 | 2023-05-04 10:46AM EDT | 26.00 | 6.30 | 6.85 | 7.45 | 0.00 | - | 16 | 98 | 35.30% |
| XLF230929C00027000 | 2023-05-31 3:44PM EDT | 27.00 | 5.45 | 6.20 | 6.80 | 0.00 | - | 10 | 399 | 40.23% |
| XLF230929C00028000 | 2023-06-08 2:45PM EDT | 28.00 | 5.65 | 5.25 | 5.85 | 0.00 | - | 1 | 219 | 36.48% |
| XLF230929C00029000 | 2023-06-09 3:40PM EDT | 29.00 | 4.72 | 4.55 | 4.85 | -0.03 | -0.63% | 30 | 442 | 31.59% |
| XLF230929C00030000 | 2023-06-07 12:55PM EDT | 30.00 | 3.70 | 3.50 | 4.05 | 0.00 | - | 1 | 639 | 30.18% |
| XLF230929C00031000 | 2023-06-05 12:04PM EDT | 31.00 | 2.61 | 2.50 | 3.35 | 0.00 | - | 18 | 487 | 29.57% |
| XLF230929C00032000 | 2023-06-06 12:57PM EDT | 32.00 | 2.09 | 1.71 | 2.30 | 0.00 | - | 7 | 419 | 23.00% |
| XLF230929C00033000 | 2023-06-08 3:58PM EDT | 33.00 | 1.52 | 1.37 | 1.59 | 0.00 | - | 17 | 701 | 20.63% |
| XLF230929C00034000 | 2023-06-05 3:56PM EDT | 34.00 | 0.73 | 0.83 | 1.07 | 0.00 | - | 100 | 393 | 19.53% |
| XLF230929C00035000 | 2023-06-09 1:53PM EDT | 35.00 | 0.50 | 0.45 | 0.59 | -0.05 | -9.09% | 2 | 702 | 17.36% |
| XLF230929C00036000 | 2023-06-09 11:38AM EDT | 36.00 | 0.25 | 0.18 | 0.42 | +0.01 | +4.17% | 5 | 1,041 | 18.38% |
| XLF230929C00037000 | 2023-06-08 12:41PM EDT | 37.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 22 | 2,357 | 15.33% |
| XLF230929C00038000 | 2023-06-05 1:41PM EDT | 38.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 6 | 998 | 16.21% |
| XLF230929C00039000 | 2023-05-15 1:58PM EDT | 39.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,777 | 17.58% |
| XLF230929C00040000 | 2023-06-07 10:50AM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 951 | 19.14% |
| XLF230929C00045000 | 2023-04-28 3:30PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 25.39% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230929P00022000 | 2023-06-08 1:16PM EDT | 22.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 1,098 | 39.45% |
| XLF230929P00023000 | 2023-06-07 12:02PM EDT | 23.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 106 | 62 | 38.09% |
| XLF230929P00024000 | 2023-06-05 1:38PM EDT | 24.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 91 | 33 | 34.96% |
| XLF230929P00025000 | 2023-06-07 1:15PM EDT | 25.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 94 | 832 | 31.84% |
| XLF230929P00026000 | 2023-05-17 11:12AM EDT | 26.00 | 0.31 | 0.10 | 0.17 | 0.00 | - | 2 | 128 | 30.47% |
| XLF230929P00027000 | 2023-05-31 3:44PM EDT | 27.00 | 0.37 | 0.14 | 0.19 | 0.00 | - | 1 | 543 | 27.49% |
| XLF230929P00028000 | 2023-06-06 9:52AM EDT | 28.00 | 0.27 | 0.18 | 0.27 | 0.00 | - | 1 | 514 | 26.17% |
| XLF230929P00029000 | 2023-06-07 2:37PM EDT | 29.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 2 | 1,899 | 23.93% |
| XLF230929P00030000 | 2023-06-07 3:12PM EDT | 30.00 | 0.39 | 0.35 | 0.46 | 0.00 | - | 1 | 2,586 | 22.17% |
| XLF230929P00031000 | 2023-06-08 3:48PM EDT | 31.00 | 0.57 | 0.49 | 0.64 | 0.00 | - | 40 | 5,919 | 20.70% |
| XLF230929P00032000 | 2023-06-07 10:46AM EDT | 32.00 | 0.77 | 0.69 | 0.84 | -0.05 | -6.10% | 1 | 797 | 18.51% |
| XLF230929P00033000 | 2023-06-01 10:49AM EDT | 33.00 | 1.83 | 0.97 | 1.22 | 0.00 | - | 54 | 578 | 17.63% |
| XLF230929P00034000 | 2023-06-09 10:05AM EDT | 34.00 | 1.51 | 1.37 | 1.67 | -0.40 | -20.94% | 1 | 2,179 | 16.09% |
| XLF230929P00035000 | 2023-06-09 1:49PM EDT | 35.00 | 2.17 | 1.97 | 2.30 | -0.14 | -6.06% | 1 | 2,882 | 15.16% |
| XLF230929P00036000 | 2023-03-21 3:18PM EDT | 36.00 | 4.30 | 2.85 | 3.05 | 0.00 | - | 13 | 234 | 14.01% |
| XLF230929P00037000 | 2023-05-02 11:19AM EDT | 37.00 | 4.85 | 5.00 | 5.10 | 0.00 | - | 1 | 54 | 35.52% |
| XLF230929P00038000 | 2023-05-25 10:06AM EDT | 38.00 | 6.20 | 4.00 | 5.95 | 0.00 | - | 1 | 2 | 36.91% |
| XLF230929P00039000 | 2023-03-10 11:37AM EDT | 39.00 | 6.10 | 6.45 | 7.45 | 0.00 | - | 16 | 0 | 48.17% |
| XLF230929P00040000 | 2023-05-31 12:48PM EDT | 40.00 | 8.40 | 6.35 | 7.75 | 0.00 | - | 1 | 1 | 40.06% |
| XLF230929P00045000 | 2023-06-02 10:57AM EDT | 45.00 | 12.31 | 11.40 | 12.45 | 0.00 | - | 10 | 10 | 47.02% |
