Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 57.18% |
XLF241231C00036000 | 2024-02-08 4:49PM EDT | 36.00 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 53.39% |
XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 29.83% |
XLF241231C00039000 | 2024-02-16 11:37AM EDT | 39.00 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 36.35% |
XLF241231C00040000 | 2024-04-03 3:14PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XLF241231C00041000 | 2024-05-01 2:55PM EDT | 41.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
XLF241231C00042000 | 2024-04-15 3:30PM EDT | 42.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
XLF241231C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
XLF241231C00044000 | 2024-05-01 2:30PM EDT | 44.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XLF241231C00045000 | 2024-04-29 11:18AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
XLF241231C00046000 | 2024-04-23 1:28PM EDT | 46.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
XLF241231C00047000 | 2024-04-16 12:37PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
XLF241231C00050000 | 2024-04-17 3:25PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
XLF241231P00028000 | 2024-04-03 9:34AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
XLF241231P00030000 | 2024-04-30 12:35PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XLF241231P00031000 | 2024-04-29 10:04AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
XLF241231P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
XLF241231P00033000 | 2024-01-17 4:06PM EDT | 33.00 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 27.15% |
XLF241231P00034000 | 2024-04-18 12:34PM EDT | 34.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XLF241231P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 3.13% |
XLF241231P00036000 | 2024-04-23 3:46PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
XLF241231P00037000 | 2024-04-25 12:02PM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XLF241231P00038000 | 2024-04-24 10:48AM EDT | 38.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
XLF241231P00039000 | 2024-04-23 9:44AM EDT | 39.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
XLF241231P00040000 | 2024-04-22 11:09AM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
XLF241231P00041000 | 2024-04-03 2:36PM EDT | 41.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF241231P00042000 | 2024-04-23 10:14AM EDT | 42.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 13.10% |