XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231020C000200002023-04-11 10:30AM EDT20.0012.7012.2512.600.00-161857.13%
XLF231020C000250002023-05-22 1:57PM EDT25.008.187.507.600.00-169239.26%
XLF231020C000270002023-05-26 12:56PM EDT27.005.805.705.800.00-21134.38%
XLF231020C000280002023-05-30 11:20AM EDT28.004.754.804.90-0.15-3.06%12231.49%
XLF231020C000290002023-05-26 11:45AM EDT29.004.054.004.100.00-173829.81%
XLF231020C000300002023-05-08 9:55AM EDT30.003.903.203.300.00-6802,24527.54%
XLF231020C000310002023-05-23 2:03PM EDT31.002.442.472.53-0.48-16.44%519325.03%
XLF231020C000320002023-05-24 3:32PM EDT32.001.951.801.850.00-7152,64322.93%
XLF231020C000330002023-05-30 9:37AM EDT33.001.321.241.27-0.25-15.92%1027621.05%
XLF231020C000340002023-05-26 12:05PM EDT34.000.870.770.810.00-2685319.46%
XLF231020C000350002023-05-30 1:59PM EDT35.000.430.440.47-0.08-15.69%2811,75918.07%
XLF231020C000360002023-05-30 1:53PM EDT36.000.230.230.25-0.04-14.81%791516.99%
XLF231020C000370002023-05-22 2:14PM EDT37.000.230.110.120.00-134816.11%
XLF231020C000380002023-05-17 2:31PM EDT38.000.110.040.080.00-3133316.70%
XLF231020C000390002023-05-17 1:25PM EDT39.000.040.010.080.00-533918.65%
XLF231020C000400002023-05-30 10:42AM EDT40.000.020.010.04+0.01+100.00%2917,78618.16%
XLF231020C000450002023-04-11 2:41PM EDT45.000.030.000.040.00-128625.78%
XLF231020C000500002023-04-24 1:20PM EDT50.000.030.000.030.00-111931.06%
XLF231020C000550002023-04-24 1:20PM EDT55.000.010.000.040.00-121737.89%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF231020P000180002023-05-11 2:28PM EDT18.000.080.030.040.00-2343.36%
XLF231020P000200002023-05-26 10:01AM EDT20.000.070.060.07-0.01-12.50%303,62639.65%
XLF231020P000210002023-04-17 1:33PM EDT21.000.130.080.150.00-10041.50%
XLF231020P000220002023-05-24 2:57PM EDT22.000.170.110.120.00-10021835.94%
XLF231020P000230002023-05-12 12:27PM EDT23.000.240.140.150.00-111133.99%
XLF231020P000240002023-05-17 3:46PM EDT24.000.190.180.19-0.04-17.39%2715532.03%
XLF231020P000250002023-05-30 2:40PM EDT25.000.240.230.250.00-147,25730.52%
XLF231020P000260002023-05-17 12:41PM EDT26.000.350.300.320.00-1428.76%
XLF231020P000270002023-05-24 1:34PM EDT27.000.530.380.400.00-47126.81%
XLF231020P000280002023-05-26 3:47PM EDT28.000.530.490.520.00-1088,25125.17%
XLF231020P000290002023-05-12 2:54PM EDT29.000.940.640.670.00-20028723.46%
XLF231020P000300002023-05-30 10:18AM EDT30.000.830.830.86-0.02-2.35%2226,19521.68%
XLF231020P000310002023-05-26 10:41AM EDT31.001.101.071.100.00-41,19719.78%
XLF231020P000320002023-05-30 10:05AM EDT32.001.431.391.430.00-513,52617.99%
XLF231020P000330002023-05-26 10:32AM EDT33.001.851.811.850.00-2243316.04%
XLF231020P000340002023-05-23 1:27PM EDT34.002.212.372.430.00-325714.43%
XLF231020P000350002023-05-30 9:33AM EDT35.002.843.053.15+0.04+1.43%54,65612.65%
XLF231020P000360002023-05-26 3:29PM EDT36.004.003.954.050.00-42912.40%
XLF231020P000370002023-05-04 2:12PM EDT37.005.504.905.000.00--1411.91%
XLF231020P000400002023-05-04 1:02PM EDT40.008.527.908.000.00-2316.99%
XLF231020P000450002022-03-25 11:26AM EDT45.007.407.1010.450.00-380.00%
XLF231020P000500002022-03-15 2:56PM EDT50.0013.5512.2514.700.00-110.00%