XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240315C00016000 | 2023-05-18 11:56AM EDT | 16.00 | 16.85 | 16.10 | 16.80 | 0.00 | - | 2 | 6 | 53.71% |
| XLF240315C00019000 | 2023-05-03 10:00AM EDT | 19.00 | 14.10 | 13.10 | 14.05 | 0.00 | - | 1 | 21 | 56.64% |
| XLF240315C00020000 | 2023-05-30 12:35PM EDT | 20.00 | 12.60 | 12.40 | 13.10 | 0.00 | - | 4 | 2 | 53.32% |
| XLF240315C00021000 | 2023-05-25 2:20PM EDT | 21.00 | 11.65 | 11.25 | 12.55 | 0.00 | - | 2 | 4 | 56.69% |
| XLF240315C00022000 | 2023-05-03 2:56PM EDT | 22.00 | 11.30 | 10.65 | 11.20 | 0.00 | - | 182 | 190 | 46.90% |
| XLF240315C00023000 | 2023-05-23 12:13PM EDT | 23.00 | 10.50 | 9.75 | 10.30 | 0.00 | - | 8 | 56 | 44.53% |
| XLF240315C00024000 | 2023-05-23 9:35AM EDT | 24.00 | 9.65 | 8.90 | 9.40 | 0.00 | - | 10 | 93 | 42.09% |
| XLF240315C00025000 | 2023-05-23 1:28PM EDT | 25.00 | 8.65 | 8.05 | 8.50 | 0.00 | - | 7 | 240 | 39.55% |
| XLF240315C00026000 | 2023-05-05 10:47AM EDT | 26.00 | 7.75 | 7.20 | 7.65 | 0.00 | - | 150 | 153 | 37.57% |
| XLF240315C00027000 | 2023-05-15 12:52PM EDT | 27.00 | 6.75 | 6.35 | 6.80 | 0.00 | - | 5 | 49 | 35.43% |
| XLF240315C00028000 | 2023-04-26 9:59AM EDT | 28.00 | 6.45 | 5.80 | 5.90 | 0.00 | - | - | 21 | 32.59% |
| XLF240315C00029000 | 2023-05-25 2:00PM EDT | 29.00 | 4.95 | 4.75 | 5.15 | 0.00 | - | 6 | 44 | 31.13% |
| XLF240315C00030000 | 2023-05-30 10:06AM EDT | 30.00 | 4.20 | 4.00 | 4.40 | -0.05 | -1.18% | 1 | 100 | 29.40% |
| XLF240315C00031000 | 2023-05-24 11:24AM EDT | 31.00 | 3.65 | 3.35 | 3.70 | 0.00 | - | 2 | 24 | 27.81% |
| XLF240315C00032000 | 2023-05-30 1:55PM EDT | 32.00 | 2.79 | 2.66 | 3.05 | -0.11 | -3.79% | 57 | 2,131 | 26.32% |
| XLF240315C00033000 | 2023-05-26 9:59AM EDT | 33.00 | 2.32 | 2.11 | 2.48 | 0.00 | - | 1 | 110 | 25.12% |
| XLF240315C00034000 | 2023-05-25 10:19AM EDT | 34.00 | 1.78 | 1.61 | 1.88 | 0.00 | - | 1 | 34 | 23.19% |
| XLF240315C00035000 | 2023-05-25 3:48PM EDT | 35.00 | 1.35 | 1.15 | 1.39 | 0.00 | - | 2 | 54 | 21.68% |
| XLF240315C00036000 | 2023-05-24 11:59AM EDT | 36.00 | 1.03 | 0.78 | 1.02 | 0.00 | - | 1 | 15 | 20.67% |
| XLF240315C00037000 | 2023-05-30 12:54PM EDT | 37.00 | 0.61 | 0.55 | 0.72 | -0.09 | -12.86% | 33 | 63 | 19.73% |
| XLF240315C00038000 | 2023-05-25 3:39PM EDT | 38.00 | 0.43 | 0.35 | 0.53 | -0.05 | -10.42% | 1 | 130 | 19.41% |
| XLF240315C00039000 | 2023-05-03 9:48AM EDT | 39.00 | 0.53 | 0.20 | 0.37 | 0.00 | - | 2 | 91 | 18.95% |
| XLF240315C00040000 | 2023-05-09 10:21AM EDT | 40.00 | 0.37 | 0.12 | 0.22 | 0.00 | - | 10 | 5,274 | 17.87% |
| XLF240315C00041000 | 2023-04-28 12:52PM EDT | 41.00 | 0.31 | 0.07 | 0.15 | 0.00 | - | 25 | 26 | 17.68% |
| XLF240315C00042000 | 2023-05-24 3:54PM EDT | 42.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 10 | 124 | 17.82% |
| XLF240315C00043000 | 2023-05-25 3:25PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 18.70% |
| XLF240315C00044000 | 2023-05-26 10:42AM EDT | 44.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 19.48% |
| XLF240315C00045000 | 2023-05-08 12:07PM EDT | 45.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 20.12% |
| XLF240315C00046000 | 2023-05-08 9:30AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 16 | 20.70% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240315P00016000 | 2023-05-08 9:34AM EDT | 16.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 1 | 26 | 44.92% |
| XLF240315P00017000 | 2023-05-25 3:27PM EDT | 17.00 | 0.14 | 0.09 | 0.17 | 0.00 | - | 6 | 29 | 42.48% |
| XLF240315P00018000 | 2023-05-25 3:28PM EDT | 18.00 | 0.16 | 0.11 | 0.19 | 0.00 | - | 6 | 8 | 40.04% |
| XLF240315P00019000 | 2023-05-01 2:14PM EDT | 19.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 10 | 2 | 38.43% |
| XLF240315P00020000 | 2023-05-25 3:34PM EDT | 20.00 | 0.25 | 0.18 | 0.26 | 0.00 | - | 278 | 285 | 36.28% |
| XLF240315P00021000 | 2023-04-17 1:44PM EDT | 21.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 15 | 15 | 35.74% |
| XLF240315P00022000 | 2023-05-25 3:34PM EDT | 22.00 | 0.37 | 0.24 | 0.36 | 0.00 | - | - | 51 | 32.81% |
| XLF240315P00023000 | 2023-03-27 1:39PM EDT | 23.00 | 0.70 | 0.47 | 0.55 | 0.00 | - | 1 | 1 | 33.74% |
| XLF240315P00024000 | 2023-05-24 9:30AM EDT | 24.00 | 0.55 | 0.41 | 0.50 | 0.00 | - | 1 | 153 | 29.59% |
| XLF240315P00025000 | 2023-05-17 9:45AM EDT | 25.00 | 0.63 | 0.49 | 0.60 | 0.00 | - | 49 | 581 | 28.22% |
| XLF240315P00026000 | 2023-05-25 3:30PM EDT | 26.00 | 0.74 | 0.61 | 0.73 | 0.00 | - | 2 | 7,206 | 27.00% |
| XLF240315P00027000 | 2023-05-02 12:31PM EDT | 27.00 | 1.00 | 0.72 | 0.86 | 0.00 | - | 5 | 33 | 25.49% |
| XLF240315P00028000 | 2023-05-16 2:31PM EDT | 28.00 | 1.14 | 0.88 | 1.04 | 0.00 | - | 1 | 71 | 24.29% |
| XLF240315P00029000 | 2023-05-26 10:57AM EDT | 29.00 | 1.18 | 1.05 | 1.29 | 0.00 | - | 2 | 6,643 | 23.46% |
| XLF240315P00030000 | 2023-05-23 11:52AM EDT | 30.00 | 1.41 | 1.28 | 1.47 | 0.00 | - | 3 | 7,169 | 21.51% |
| XLF240315P00031000 | 2023-05-22 11:05AM EDT | 31.00 | 1.63 | 1.55 | 1.73 | 0.00 | - | 1 | 43 | 19.95% |
| XLF240315P00032000 | 2023-05-19 3:08PM EDT | 32.00 | 1.94 | 1.86 | 2.22 | 0.00 | - | 2,500 | 1,495 | 19.92% |
| XLF240315P00033000 | 2023-05-22 2:12PM EDT | 33.00 | 2.28 | 2.29 | 2.64 | 0.00 | - | 2 | 69 | 18.67% |
| XLF240315P00034000 | 2023-05-26 3:29PM EDT | 34.00 | 2.89 | 2.74 | 3.30 | 0.00 | - | 3 | 67 | 18.92% |
| XLF240315P00035000 | 2023-05-04 12:51PM EDT | 35.00 | 4.30 | 3.25 | 3.70 | 0.00 | - | 60 | 163 | 16.02% |
| XLF240315P00036000 | 2023-05-24 10:13AM EDT | 36.00 | 4.45 | 3.95 | 4.45 | 0.00 | - | 4 | 282 | 15.67% |
| XLF240315P00037000 | 2023-03-30 2:29PM EDT | 37.00 | 5.50 | 4.05 | 4.30 | 0.00 | - | 6 | 27 | 0.00% |
| XLF240315P00038000 | 2023-03-21 1:43PM EDT | 38.00 | 6.15 | 4.70 | 5.10 | 0.00 | - | - | 18 | 0.00% |
| XLF240315P00041000 | 2023-03-31 11:48AM EDT | 41.00 | 8.99 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 37.18% |
| XLF240315P00049000 | 2023-05-09 10:06AM EDT | 49.00 | 16.80 | 16.55 | 17.25 | 0.00 | - | - | 0 | 32.18% |
