XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215C00016000 | 2023-03-21 1:57PM EDT | 16.00 | 16.30 | 17.30 | 18.25 | 0.00 | - | 9 | 76 | 103.61% |
| XLF231215C00017000 | 2023-05-22 9:30AM EDT | 17.00 | 16.02 | 15.15 | 15.60 | 0.00 | - | 4 | 100 | 55.96% |
| XLF231215C00018000 | 2023-03-20 10:23AM EDT | 18.00 | 14.00 | 15.75 | 15.90 | 0.00 | - | 2 | 134 | 91.02% |
| XLF231215C00019000 | 2023-03-27 12:48PM EDT | 19.00 | 13.10 | 13.60 | 14.00 | 0.00 | - | 1 | 35 | 61.38% |
| XLF231215C00020000 | 2023-04-20 1:49PM EDT | 20.00 | 13.90 | 12.60 | 13.35 | 0.00 | - | 1 | 39 | 60.94% |
| XLF231215C00021000 | 2023-03-27 3:49PM EDT | 21.00 | 11.30 | 11.75 | 12.10 | 0.00 | - | 7 | 10 | 55.03% |
| XLF231215C00022000 | 2023-05-23 2:03PM EDT | 22.00 | 11.05 | 10.50 | 10.80 | 0.00 | - | 450 | 463 | 47.80% |
| XLF231215C00023000 | 2023-03-28 1:24PM EDT | 23.00 | 9.35 | 10.45 | 10.80 | 0.00 | - | 3 | 59 | 58.98% |
| XLF231215C00024000 | 2023-03-22 1:24PM EDT | 24.00 | 8.90 | 9.90 | 10.30 | 0.00 | - | 21 | 14 | 61.47% |
| XLF231215C00025000 | 2023-05-24 10:30AM EDT | 25.00 | 7.80 | 7.75 | 8.10 | 0.00 | - | 4 | 18 | 40.92% |
| XLF231215C00026000 | 2023-05-19 2:52PM EDT | 26.00 | 7.58 | 6.85 | 7.20 | 0.00 | - | 1 | 2 | 38.28% |
| XLF231215C00027000 | 2023-05-04 10:04AM EDT | 27.00 | 6.01 | 6.00 | 6.30 | 0.00 | - | 1 | 90 | 35.50% |
| XLF231215C00028000 | 2023-05-24 1:40PM EDT | 28.00 | 5.30 | 5.20 | 5.45 | 0.00 | - | 3 | 81 | 33.20% |
| XLF231215C00029000 | 2023-05-24 11:24AM EDT | 29.00 | 4.55 | 4.40 | 4.65 | 0.00 | - | 29 | 77 | 31.25% |
| XLF231215C00030000 | 2023-05-25 12:40PM EDT | 30.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 4 | 141 | 29.52% |
| XLF231215C00031000 | 2023-05-22 9:34AM EDT | 31.00 | 3.60 | 2.90 | 3.10 | 0.00 | - | 1 | 190 | 26.80% |
| XLF231215C00032000 | 2023-05-26 1:56PM EDT | 32.00 | 2.34 | 2.27 | 2.43 | -0.62 | -20.95% | 20 | 667 | 24.99% |
| XLF231215C00033000 | 2023-05-26 11:04AM EDT | 33.00 | 1.80 | 1.65 | 1.83 | +0.08 | +4.65% | 58 | 595 | 23.28% |
| XLF231215C00034000 | 2023-05-26 9:51AM EDT | 34.00 | 1.25 | 1.18 | 1.31 | -0.02 | -1.57% | 300 | 14,432 | 21.66% |
| XLF231215C00035000 | 2023-05-25 1:12PM EDT | 35.00 | 0.85 | 0.79 | 0.91 | 0.00 | - | 2 | 2,058 | 20.48% |
| XLF231215C00036000 | 2023-05-25 10:21AM EDT | 36.00 | 0.55 | 0.49 | 0.62 | -0.02 | -3.51% | 5 | 23,449 | 19.70% |
| XLF231215C00037000 | 2023-05-26 3:38PM EDT | 37.00 | 0.31 | 0.29 | 0.37 | -0.04 | -11.43% | 150 | 8,886 | 18.46% |
| XLF231215C00038000 | 2023-05-24 3:45PM EDT | 38.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 5 | 2,450 | 17.73% |
| XLF231215C00039000 | 2023-05-23 1:41PM EDT | 39.00 | 0.16 | 0.05 | 0.13 | 0.00 | - | 32 | 1,506 | 17.29% |
| XLF231215C00040000 | 2023-05-26 1:18PM EDT | 40.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 11 | 2,330 | 17.97% |
| XLF231215C00041000 | 2023-05-17 12:10PM EDT | 41.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 128 | 18.65% |
| XLF231215C00042000 | 2023-05-08 3:06PM EDT | 42.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 33 | 51 | 19.14% |
| XLF231215C00043000 | 2023-05-18 10:48AM EDT | 43.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 82 | 19.92% |
| XLF231215C00044000 | 2023-02-08 12:17PM EDT | 44.00 | 0.40 | 0.01 | 0.14 | 0.00 | - | 23 | 89 | 25.39% |
| XLF231215C00045000 | 2023-05-02 12:28PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 73 | 22.36% |
| XLF231215C00046000 | 2023-05-08 1:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 115 | 22.85% |
| XLF231215C00048000 | 2023-02-21 1:36PM EDT | 48.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 27.83% |
| XLF231215C00049000 | 2023-03-14 10:24AM EDT | 49.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 26.95% |
| XLF231215C00050000 | 2023-03-10 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 5 | 27.15% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231215P00016000 | 2023-05-23 9:30AM EDT | 16.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 104 | 47.27% |
| XLF231215P00017000 | 2023-05-15 3:29PM EDT | 17.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 4 | 54 | 47.75% |
| XLF231215P00018000 | 2023-05-01 2:10PM EDT | 18.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 20 | 27 | 45.31% |
| XLF231215P00019000 | 2023-05-01 2:10PM EDT | 19.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 20 | 38 | 42.77% |
| XLF231215P00020000 | 2023-05-04 12:51PM EDT | 20.00 | 0.27 | 0.11 | 0.17 | 0.00 | - | 2 | 293 | 39.65% |
| XLF231215P00021000 | 2023-05-09 3:06PM EDT | 21.00 | 0.25 | 0.15 | 0.21 | 0.00 | - | 37 | 143 | 37.89% |
| XLF231215P00022000 | 2023-05-18 10:47AM EDT | 22.00 | 0.22 | 0.19 | 0.26 | 0.00 | - | 2 | 341 | 36.23% |
| XLF231215P00023000 | 2023-05-26 3:05PM EDT | 23.00 | 0.24 | 0.24 | 0.31 | -0.02 | -7.69% | 40 | 119 | 34.33% |
| XLF231215P00024000 | 2023-04-20 10:53AM EDT | 24.00 | 0.32 | 0.29 | 0.37 | 0.00 | - | 9 | 1,265 | 32.47% |
| XLF231215P00025000 | 2023-05-25 3:09PM EDT | 25.00 | 0.46 | 0.36 | 0.44 | 0.00 | - | 1 | 10,666 | 30.57% |
| XLF231215P00026000 | 2023-05-26 10:56AM EDT | 26.00 | 0.48 | 0.45 | 0.53 | -0.09 | -15.79% | 2 | 1,122 | 28.83% |
| XLF231215P00027000 | 2023-05-26 10:28AM EDT | 27.00 | 0.60 | 0.55 | 0.65 | -0.07 | -10.45% | 40 | 2,449 | 27.30% |
| XLF231215P00028000 | 2023-05-26 10:15AM EDT | 28.00 | 0.77 | 0.66 | 0.77 | -0.10 | -11.49% | 16 | 14,310 | 25.34% |
| XLF231215P00029000 | 2023-05-25 3:42PM EDT | 29.00 | 0.99 | 0.83 | 0.94 | 0.00 | - | 101 | 16,312 | 23.73% |
| XLF231215P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 1.06 | 1.06 | 1.14 | -0.22 | -17.19% | 8 | 14,169 | 21.97% |
| XLF231215P00031000 | 2023-05-26 10:15AM EDT | 31.00 | 1.43 | 1.29 | 1.46 | -0.15 | -9.49% | 288 | 6,355 | 21.02% |
| XLF231215P00032000 | 2023-05-26 3:34PM EDT | 32.00 | 1.67 | 1.61 | 1.74 | -0.21 | -11.17% | 43 | 18,242 | 18.90% |
| XLF231215P00033000 | 2023-05-26 10:24AM EDT | 33.00 | 2.13 | 2.02 | 2.19 | -0.22 | -9.36% | 1 | 22,769 | 17.70% |
| XLF231215P00034000 | 2023-05-26 3:27PM EDT | 34.00 | 2.60 | 2.52 | 2.75 | -0.35 | -11.86% | 349 | 25,697 | 16.68% |
| XLF231215P00035000 | 2023-05-26 3:16PM EDT | 35.00 | 3.23 | 3.15 | 3.45 | +0.26 | +8.75% | 41 | 1,083 | 16.19% |
| XLF231215P00036000 | 2023-05-25 11:35AM EDT | 36.00 | 4.45 | 3.90 | 4.25 | 0.00 | - | 2 | 8,213 | 15.97% |
| XLF231215P00037000 | 2023-05-22 1:14PM EDT | 37.00 | 4.50 | 4.80 | 5.20 | 0.00 | - | 14 | 8,054 | 17.46% |
| XLF231215P00038000 | 2023-05-25 12:24PM EDT | 38.00 | 6.25 | 5.70 | 6.15 | 0.00 | - | 1 | 214 | 18.60% |
| XLF231215P00039000 | 2023-03-10 11:37AM EDT | 39.00 | 6.15 | 6.45 | 7.75 | 0.00 | - | 6 | 3 | 30.40% |
| XLF231215P00040000 | 2023-05-23 10:33AM EDT | 40.00 | 7.42 | 7.65 | 8.20 | 0.00 | - | 72 | 5 | 23.49% |
| XLF231215P00041000 | 2023-03-22 3:00PM EDT | 41.00 | 9.15 | 7.50 | 8.40 | 0.00 | - | 160 | 0 | 0.00% |
| XLF231215P00042000 | 2023-01-13 10:34AM EDT | 42.00 | 6.75 | 5.55 | 5.85 | 0.00 | - | - | 649 | 0.00% |
| XLF231215P00043000 | 2023-02-16 4:05PM EDT | 43.00 | 6.50 | 11.95 | 12.35 | 0.00 | - | - | 1 | 47.12% |
| XLF231215P00044000 | 2023-02-16 12:36PM EDT | 44.00 | 7.50 | 13.00 | 13.35 | 0.00 | - | - | 1 | 49.10% |
| XLF231215P00047000 | 2023-02-23 11:02AM EDT | 47.00 | 11.25 | 15.70 | 16.15 | 0.00 | - | - | 0 | 51.83% |
