XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020C00020000 | 2023-04-11 10:30AM EDT | 20.00 | 12.70 | 12.25 | 12.60 | 0.00 | - | 1 | 618 | 57.13% |
| XLF231020C00025000 | 2023-05-22 1:57PM EDT | 25.00 | 8.18 | 7.50 | 7.60 | 0.00 | - | 1 | 692 | 39.26% |
| XLF231020C00027000 | 2023-05-26 12:56PM EDT | 27.00 | 5.80 | 5.70 | 5.80 | 0.00 | - | 2 | 11 | 34.38% |
| XLF231020C00028000 | 2023-05-30 11:20AM EDT | 28.00 | 4.75 | 4.80 | 4.90 | -0.15 | -3.06% | 1 | 22 | 31.49% |
| XLF231020C00029000 | 2023-05-26 11:45AM EDT | 29.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 17 | 38 | 29.81% |
| XLF231020C00030000 | 2023-05-08 9:55AM EDT | 30.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 680 | 2,245 | 27.54% |
| XLF231020C00031000 | 2023-05-23 2:03PM EDT | 31.00 | 2.44 | 2.47 | 2.53 | -0.48 | -16.44% | 5 | 193 | 25.03% |
| XLF231020C00032000 | 2023-05-24 3:32PM EDT | 32.00 | 1.95 | 1.80 | 1.85 | 0.00 | - | 715 | 2,643 | 22.93% |
| XLF231020C00033000 | 2023-05-30 9:37AM EDT | 33.00 | 1.32 | 1.24 | 1.27 | -0.25 | -15.92% | 10 | 276 | 21.05% |
| XLF231020C00034000 | 2023-05-26 12:05PM EDT | 34.00 | 0.87 | 0.77 | 0.81 | 0.00 | - | 26 | 853 | 19.46% |
| XLF231020C00035000 | 2023-05-30 1:59PM EDT | 35.00 | 0.43 | 0.44 | 0.47 | -0.08 | -15.69% | 28 | 11,759 | 18.07% |
| XLF231020C00036000 | 2023-05-30 1:53PM EDT | 36.00 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 7 | 915 | 16.99% |
| XLF231020C00037000 | 2023-05-22 2:14PM EDT | 37.00 | 0.23 | 0.11 | 0.12 | 0.00 | - | 1 | 348 | 16.11% |
| XLF231020C00038000 | 2023-05-17 2:31PM EDT | 38.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 31 | 333 | 16.70% |
| XLF231020C00039000 | 2023-05-17 1:25PM EDT | 39.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 339 | 18.65% |
| XLF231020C00040000 | 2023-05-30 10:42AM EDT | 40.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 29 | 17,786 | 18.16% |
| XLF231020C00045000 | 2023-04-11 2:41PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 286 | 25.78% |
| XLF231020C00050000 | 2023-04-24 1:20PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 31.06% |
| XLF231020C00055000 | 2023-04-24 1:20PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 217 | 37.89% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231020P00018000 | 2023-05-11 2:28PM EDT | 18.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 2 | 3 | 43.36% |
| XLF231020P00020000 | 2023-05-26 10:01AM EDT | 20.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 30 | 3,626 | 39.65% |
| XLF231020P00021000 | 2023-04-17 1:33PM EDT | 21.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 10 | 0 | 41.50% |
| XLF231020P00022000 | 2023-05-24 2:57PM EDT | 22.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 100 | 218 | 35.94% |
| XLF231020P00023000 | 2023-05-12 12:27PM EDT | 23.00 | 0.24 | 0.14 | 0.15 | 0.00 | - | 1 | 111 | 33.99% |
| XLF231020P00024000 | 2023-05-17 3:46PM EDT | 24.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 27 | 155 | 32.03% |
| XLF231020P00025000 | 2023-05-30 2:40PM EDT | 25.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 14 | 7,257 | 30.52% |
| XLF231020P00026000 | 2023-05-17 12:41PM EDT | 26.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 1 | 4 | 28.76% |
| XLF231020P00027000 | 2023-05-24 1:34PM EDT | 27.00 | 0.53 | 0.38 | 0.40 | 0.00 | - | 4 | 71 | 26.81% |
| XLF231020P00028000 | 2023-05-26 3:47PM EDT | 28.00 | 0.53 | 0.49 | 0.52 | 0.00 | - | 10 | 88,251 | 25.17% |
| XLF231020P00029000 | 2023-05-12 2:54PM EDT | 29.00 | 0.94 | 0.64 | 0.67 | 0.00 | - | 200 | 287 | 23.46% |
| XLF231020P00030000 | 2023-05-30 10:18AM EDT | 30.00 | 0.83 | 0.83 | 0.86 | -0.02 | -2.35% | 22 | 26,195 | 21.68% |
| XLF231020P00031000 | 2023-05-26 10:41AM EDT | 31.00 | 1.10 | 1.07 | 1.10 | 0.00 | - | 4 | 1,197 | 19.78% |
| XLF231020P00032000 | 2023-05-30 10:05AM EDT | 32.00 | 1.43 | 1.39 | 1.43 | 0.00 | - | 51 | 3,526 | 17.99% |
| XLF231020P00033000 | 2023-05-26 10:32AM EDT | 33.00 | 1.85 | 1.81 | 1.85 | 0.00 | - | 22 | 433 | 16.04% |
| XLF231020P00034000 | 2023-05-23 1:27PM EDT | 34.00 | 2.21 | 2.37 | 2.43 | 0.00 | - | 3 | 257 | 14.43% |
| XLF231020P00035000 | 2023-05-30 9:33AM EDT | 35.00 | 2.84 | 3.05 | 3.15 | +0.04 | +1.43% | 5 | 4,656 | 12.65% |
| XLF231020P00036000 | 2023-05-26 3:29PM EDT | 36.00 | 4.00 | 3.95 | 4.05 | 0.00 | - | 4 | 29 | 12.40% |
| XLF231020P00037000 | 2023-05-04 2:12PM EDT | 37.00 | 5.50 | 4.90 | 5.00 | 0.00 | - | - | 14 | 11.91% |
| XLF231020P00040000 | 2023-05-04 1:02PM EDT | 40.00 | 8.52 | 7.90 | 8.00 | 0.00 | - | 2 | 3 | 16.99% |
| XLF231020P00045000 | 2022-03-25 11:26AM EDT | 45.00 | 7.40 | 7.10 | 10.45 | 0.00 | - | 3 | 8 | 0.00% |
| XLF231020P00050000 | 2022-03-15 2:56PM EDT | 50.00 | 13.55 | 12.25 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
