XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231229C00024000 | 2023-04-06 11:03AM EDT | 24.00 | 8.90 | 9.05 | 9.50 | 0.00 | - | 1 | 185 | 51.71% |
| XLF231229C00025000 | 2023-05-24 11:26AM EDT | 25.00 | 7.90 | 7.80 | 7.95 | 0.00 | - | 10 | 25 | 38.50% |
| XLF231229C00026000 | 2023-05-04 10:46AM EDT | 26.00 | 6.75 | 6.95 | 7.05 | 0.00 | - | 4 | 39 | 36.01% |
| XLF231229C00027000 | 2023-05-23 3:10PM EDT | 27.00 | 6.50 | 6.10 | 6.20 | 0.00 | - | 4 | 61 | 34.06% |
| XLF231229C00028000 | 2023-05-23 2:32PM EDT | 28.00 | 5.65 | 5.25 | 5.35 | 0.00 | - | 2 | 64 | 31.84% |
| XLF231229C00029000 | 2023-05-24 11:23AM EDT | 29.00 | 4.55 | 4.45 | 4.55 | 0.00 | - | 2 | 148 | 29.93% |
| XLF231229C00030000 | 2023-05-25 11:31AM EDT | 30.00 | 3.60 | 3.65 | 3.75 | 0.00 | - | 1 | 13 | 27.69% |
| XLF231229C00031000 | 2023-05-30 11:33AM EDT | 31.00 | 2.89 | 2.96 | 3.05 | -0.16 | -5.25% | 7 | 102 | 26.07% |
| XLF231229C00032000 | 2023-05-25 3:33PM EDT | 32.00 | 2.39 | 2.31 | 2.36 | 0.00 | - | 25 | 223 | 24.05% |
| XLF231229C00033000 | 2023-05-25 10:29AM EDT | 33.00 | 1.78 | 1.73 | 1.77 | 0.00 | - | 100 | 239 | 22.44% |
| XLF231229C00034000 | 2023-05-26 11:41AM EDT | 34.00 | 1.34 | 1.23 | 1.27 | 0.00 | - | 3 | 175 | 21.00% |
| XLF231229C00035000 | 2023-05-26 10:43AM EDT | 35.00 | 0.94 | 0.82 | 0.87 | 0.00 | - | 10 | 672 | 19.75% |
| XLF231229C00036000 | 2023-05-30 12:49PM EDT | 36.00 | 0.51 | 0.52 | 0.57 | -0.09 | -15.00% | 6 | 238 | 18.75% |
| XLF231229C00037000 | 2023-05-18 11:51AM EDT | 37.00 | 0.52 | 0.31 | 0.33 | 0.00 | - | 10 | 560 | 17.51% |
| XLF231229C00038000 | 2023-05-23 3:14PM EDT | 38.00 | 0.30 | 0.18 | 0.19 | 0.00 | - | 8 | 1,599 | 16.80% |
| XLF231229C00039000 | 2023-05-25 9:45AM EDT | 39.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 46 | 964 | 16.41% |
| XLF231229C00040000 | 2023-05-30 12:23PM EDT | 40.00 | 0.07 | 0.02 | 0.10 | -0.05 | -41.67% | 5 | 1,897 | 17.63% |
| XLF231229C00045000 | 2023-02-16 11:28AM EDT | 45.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 69 | 162 | 25.83% |
Putsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF231229P00024000 | 2023-05-24 9:52AM EDT | 24.00 | 0.41 | 0.31 | 0.33 | 0.00 | - | 1 | 61 | 30.32% |
| XLF231229P00025000 | 2023-05-11 9:30AM EDT | 25.00 | 0.56 | 0.39 | 0.41 | 0.00 | - | 1 | 130 | 28.86% |
| XLF231229P00026000 | 2023-05-03 3:22PM EDT | 26.00 | 0.67 | 0.48 | 0.51 | 0.00 | - | 1 | 24 | 27.39% |
| XLF231229P00027000 | 2023-04-28 3:34PM EDT | 27.00 | 0.64 | 0.58 | 0.67 | 0.00 | - | 3 | 159 | 26.56% |
| XLF231229P00028000 | 2023-05-26 11:26AM EDT | 28.00 | 0.81 | 0.73 | 0.76 | 0.00 | - | 2 | 149 | 24.22% |
| XLF231229P00029000 | 2023-05-24 10:29AM EDT | 29.00 | 1.11 | 0.89 | 0.93 | 0.00 | - | 4 | 419 | 22.63% |
| XLF231229P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 1.14 | 1.10 | 1.13 | 0.00 | - | 5 | 566 | 20.92% |
| XLF231229P00031000 | 2023-05-25 9:42AM EDT | 31.00 | 1.65 | 1.36 | 1.40 | 0.00 | - | 82 | 953 | 19.41% |
| XLF231229P00032000 | 2023-05-26 3:58PM EDT | 32.00 | 1.73 | 1.69 | 1.73 | 0.00 | - | 4 | 930 | 17.82% |
| XLF231229P00033000 | 2023-05-23 2:04PM EDT | 33.00 | 2.08 | 2.10 | 2.15 | 0.00 | - | 107 | 321 | 16.26% |
| XLF231229P00034000 | 2023-05-04 9:37AM EDT | 34.00 | 3.20 | 2.61 | 2.67 | 0.00 | - | 39 | 49 | 14.65% |
| XLF231229P00035000 | 2023-05-01 1:29PM EDT | 35.00 | 2.77 | 3.25 | 3.35 | 0.00 | - | 1 | 106 | 13.48% |
| XLF231229P00036000 | 2023-04-27 11:42AM EDT | 36.00 | 3.85 | 3.95 | 4.25 | 0.00 | - | 410 | 412 | 14.33% |
| XLF231229P00037000 | 2023-05-18 11:11AM EDT | 37.00 | 4.60 | 4.95 | 5.05 | 0.00 | - | 1 | 113 | 11.82% |
| XLF231229P00038000 | 2023-05-23 1:27PM EDT | 38.00 | 5.55 | 5.90 | 6.10 | 0.00 | - | 1 | 16 | 15.04% |
| XLF231229P00039000 | 2023-03-10 11:28AM EDT | 39.00 | 6.10 | 6.45 | 7.70 | 0.00 | - | 35 | 0 | 27.88% |
| XLF231229P00040000 | 2023-03-01 12:47PM EDT | 40.00 | 4.60 | 7.50 | 9.10 | 0.00 | - | 3 | 0 | 35.45% |
| XLF231229P00045000 | 2023-04-28 2:27PM EDT | 45.00 | 11.86 | 12.40 | 13.15 | 0.00 | - | 15 | 0 | 27.34% |
