XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119C00016000 | 2023-05-25 3:24PM EDT | 16.00 | 16.10 | 16.10 | 16.60 | 0.00 | - | 1 | 11 | 54.79% |
| XLF240119C00017000 | 2023-02-21 3:35PM EDT | 17.00 | 18.90 | 14.25 | 15.00 | 0.00 | - | 47 | 72 | 0.00% |
| XLF240119C00018000 | 2023-05-01 3:42PM EDT | 18.00 | 15.48 | 14.20 | 14.70 | 0.00 | - | 1 | 75 | 50.68% |
| XLF240119C00019000 | 2023-03-17 10:48AM EDT | 19.00 | 12.68 | 13.70 | 15.05 | 0.00 | - | 1 | 78 | 69.58% |
| XLF240119C00020000 | 2023-05-18 3:43PM EDT | 20.00 | 13.12 | 12.25 | 12.80 | 0.00 | - | 1 | 503 | 52.39% |
| XLF240119C00022000 | 2023-05-26 12:04PM EDT | 22.00 | 10.69 | 10.55 | 10.90 | +0.18 | +1.71% | 1 | 98 | 46.24% |
| XLF240119C00023000 | 2023-05-18 3:27PM EDT | 23.00 | 10.30 | 9.60 | 9.95 | 0.00 | - | 5 | 124 | 43.19% |
| XLF240119C00024000 | 2023-05-11 12:41PM EDT | 24.00 | 8.91 | 8.70 | 9.05 | 0.00 | - | 2 | 56 | 40.97% |
| XLF240119C00025000 | 2023-05-26 2:38PM EDT | 25.00 | 8.05 | 7.85 | 8.15 | +0.15 | +1.90% | 1 | 1,221 | 38.62% |
| XLF240119C00026000 | 2023-05-23 3:45PM EDT | 26.00 | 7.40 | 7.00 | 7.25 | 0.00 | - | 2 | 583 | 36.13% |
| XLF240119C00027000 | 2023-05-10 3:40PM EDT | 27.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 3 | 640 | 34.13% |
| XLF240119C00028000 | 2023-05-18 12:26PM EDT | 28.00 | 5.75 | 5.35 | 5.55 | 0.00 | - | 20 | 591 | 31.93% |
| XLF240119C00029000 | 2023-05-10 9:35AM EDT | 29.00 | 5.15 | 4.50 | 4.75 | 0.00 | - | 23 | 339 | 30.05% |
| XLF240119C00030000 | 2023-05-24 12:57PM EDT | 30.00 | 3.90 | 3.75 | 4.05 | 0.00 | - | 1 | 19,982 | 28.91% |
| XLF240119C00031000 | 2023-05-26 1:32PM EDT | 31.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 31 | 8,785 | 26.81% |
| XLF240119C00032000 | 2023-05-26 1:29PM EDT | 32.00 | 2.53 | 2.41 | 2.61 | +0.12 | +4.98% | 26 | 25,076 | 24.88% |
| XLF240119C00033000 | 2023-05-26 10:30AM EDT | 33.00 | 1.96 | 1.88 | 2.01 | +0.14 | +7.69% | 1 | 18,551 | 23.29% |
| XLF240119C00034000 | 2023-05-26 1:53PM EDT | 34.00 | 1.41 | 1.32 | 1.49 | 0.00 | - | 11 | 53,008 | 21.85% |
| XLF240119C00035000 | 2023-05-26 3:42PM EDT | 35.00 | 0.97 | 0.91 | 1.01 | -0.03 | -3.00% | 789 | 50,006 | 20.04% |
| XLF240119C00036000 | 2023-05-26 3:52PM EDT | 36.00 | 0.62 | 0.60 | 0.76 | -0.12 | -16.22% | 3,402 | 25,489 | 19.92% |
| XLF240119C00037000 | 2023-05-26 3:52PM EDT | 37.00 | 0.40 | 0.40 | 0.48 | -0.04 | -9.09% | 37 | 40,389 | 18.70% |
| XLF240119C00038000 | 2023-05-26 1:52PM EDT | 38.00 | 0.26 | 0.21 | 0.30 | -0.02 | -7.14% | 5 | 18,608 | 17.92% |
| XLF240119C00039000 | 2023-05-24 2:14PM EDT | 39.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 13 | 6,013 | 17.48% |
| XLF240119C00040000 | 2023-05-26 1:53PM EDT | 40.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 66 | 60,512 | 16.94% |
| XLF240119C00041000 | 2023-05-26 3:50PM EDT | 41.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 442 | 17,489 | 16.90% |
| XLF240119C00042000 | 2023-05-26 3:50PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 68 | 2,814 | 17.19% |
| XLF240119C00043000 | 2023-05-22 2:55PM EDT | 43.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,767 | 17.77% |
| XLF240119C00044000 | 2023-05-18 11:58AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,515 | 18.95% |
| XLF240119C00045000 | 2023-05-25 1:24PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 22,350 | 19.14% |
| XLF240119C00046000 | 2023-05-26 3:48PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 2,413 | 20.31% |
| XLF240119C00050000 | 2023-03-31 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 11,491 | 25.88% |
| XLF240119C00055000 | 2023-05-26 11:03AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 3,557 | 26.95% |
| XLF240119C00060000 | 2023-05-19 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,055 | 28.52% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240119P00016000 | 2023-05-18 11:02AM EDT | 16.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 4 | 4,027 | 49.90% |
| XLF240119P00017000 | 2023-05-23 9:59AM EDT | 17.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 2 | 3,816 | 45.51% |
| XLF240119P00018000 | 2023-05-17 12:13PM EDT | 18.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 2 | 3,183 | 43.56% |
| XLF240119P00019000 | 2023-05-19 10:45AM EDT | 19.00 | 0.10 | 0.12 | 0.20 | 0.00 | - | 4 | 3,223 | 41.41% |
| XLF240119P00020000 | 2023-05-24 2:05PM EDT | 20.00 | 0.21 | 0.15 | 0.23 | 0.00 | - | 50 | 5,389 | 39.16% |
| XLF240119P00022000 | 2023-05-24 9:38AM EDT | 22.00 | 0.29 | 0.23 | 0.29 | 0.00 | - | 123 | 6,126 | 34.47% |
| XLF240119P00023000 | 2023-05-26 9:36AM EDT | 23.00 | 0.35 | 0.28 | 0.37 | 0.00 | - | 8 | 8,442 | 33.35% |
| XLF240119P00024000 | 2023-05-18 3:49PM EDT | 24.00 | 0.38 | 0.35 | 0.43 | 0.00 | - | 3 | 3,340 | 31.40% |
| XLF240119P00025000 | 2023-05-23 1:09PM EDT | 25.00 | 0.46 | 0.42 | 0.51 | 0.00 | - | 239 | 52,312 | 29.69% |
| XLF240119P00026000 | 2023-05-26 11:36AM EDT | 26.00 | 0.56 | 0.52 | 0.61 | +0.02 | +3.70% | 1 | 15,436 | 28.05% |
| XLF240119P00027000 | 2023-05-24 12:05PM EDT | 27.00 | 0.82 | 0.63 | 0.73 | 0.00 | - | 1 | 8,698 | 26.44% |
| XLF240119P00028000 | 2023-05-26 11:36AM EDT | 28.00 | 0.86 | 0.76 | 0.87 | -0.08 | -8.51% | 1 | 30,895 | 24.78% |
| XLF240119P00029000 | 2023-05-24 3:52PM EDT | 29.00 | 1.17 | 0.94 | 1.07 | 0.00 | - | 178 | 17,132 | 23.51% |
| XLF240119P00030000 | 2023-05-26 11:40AM EDT | 30.00 | 1.27 | 1.14 | 1.29 | -0.15 | -10.56% | 10 | 54,306 | 21.97% |
| XLF240119P00031000 | 2023-05-26 12:36PM EDT | 31.00 | 1.48 | 1.41 | 1.56 | -0.04 | -2.63% | 28 | 24,849 | 20.46% |
| XLF240119P00032000 | 2023-05-26 2:12PM EDT | 32.00 | 1.81 | 1.74 | 1.95 | -0.19 | -9.50% | 30 | 43,602 | 19.53% |
| XLF240119P00033000 | 2023-05-26 2:12PM EDT | 33.00 | 2.21 | 2.12 | 2.34 | -0.28 | -11.24% | 2 | 58,182 | 17.85% |
| XLF240119P00034000 | 2023-05-26 10:37AM EDT | 34.00 | 2.70 | 2.62 | 2.75 | -0.23 | -7.85% | 98 | 24,860 | 15.43% |
| XLF240119P00035000 | 2023-05-26 2:27PM EDT | 35.00 | 3.30 | 3.20 | 3.55 | -0.23 | -6.52% | 22 | 35,294 | 16.16% |
| XLF240119P00036000 | 2023-05-18 3:51PM EDT | 36.00 | 3.60 | 3.90 | 4.30 | 0.00 | - | 33 | 18,839 | 15.50% |
| XLF240119P00037000 | 2023-05-18 10:19AM EDT | 37.00 | 4.60 | 4.45 | 5.15 | 0.00 | - | 5 | 23,512 | 15.31% |
| XLF240119P00038000 | 2023-05-26 1:53PM EDT | 38.00 | 5.90 | 5.75 | 6.20 | -0.25 | -4.07% | 1 | 5,535 | 18.12% |
| XLF240119P00039000 | 2023-04-26 2:31PM EDT | 39.00 | 6.65 | 6.75 | 7.15 | 0.00 | - | 2,230 | 1,052 | 19.04% |
| XLF240119P00040000 | 2023-05-18 1:26PM EDT | 40.00 | 7.55 | 7.75 | 8.15 | 0.00 | - | 6 | 3,010 | 20.75% |
| XLF240119P00041000 | 2023-03-30 11:10AM EDT | 41.00 | 9.13 | 5.70 | 10.40 | 0.00 | - | 1 | 0 | 40.21% |
| XLF240119P00042000 | 2023-03-22 3:10PM EDT | 42.00 | 10.35 | 8.45 | 9.15 | 0.00 | - | 1,030 | 0 | 0.00% |
| XLF240119P00043000 | 2023-02-24 3:30PM EDT | 43.00 | 7.45 | 11.70 | 12.25 | 0.00 | - | 3 | 0 | 42.36% |
| XLF240119P00044000 | 2023-02-21 10:58AM EDT | 44.00 | 8.10 | 12.45 | 12.60 | 0.00 | - | 1 | 1 | 35.30% |
| XLF240119P00045000 | 2023-05-12 3:13PM EDT | 45.00 | 13.20 | 12.75 | 13.15 | 0.00 | - | 3 | 54 | 28.32% |
| XLF240119P00046000 | 2022-05-10 11:32AM EDT | 46.00 | 12.70 | 11.20 | 13.15 | 0.00 | - | 1 | 39 | 0.00% |
| XLF240119P00050000 | 2023-04-21 10:44AM EDT | 50.00 | 16.85 | 17.15 | 17.85 | 0.00 | - | 3 | 6 | 0.00% |
| XLF240119P00055000 | 2023-02-14 4:32PM EDT | 55.00 | 18.20 | 23.00 | 23.30 | 0.00 | - | 1 | 0 | 44.07% |
| XLF240119P00060000 | 2022-12-12 1:18PM EDT | 60.00 | 25.30 | 24.10 | 24.45 | 0.00 | - | 12 | 0 | 0.00% |
