XLF - Financial Select Sector SPDR Fund

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616C000160002023-03-24 2:15PM EDT16.0015.1517.1517.500.00-20286308.59%
XLF230616C000170002023-03-08 11:49AM EDT17.0018.2014.9015.350.00-2350.00%
XLF230616C000180002023-03-16 1:51PM EDT18.0014.1514.8515.300.00-12243256.64%
XLF230616C000190002023-03-16 12:03PM EDT19.0012.9513.8514.250.00-120219.53%
XLF230616C000200002023-06-05 9:55AM EDT20.0012.7112.8013.850.00-20719225.00%
XLF230616C000210002023-03-08 1:31PM EDT21.0014.0511.0511.400.00-2140.00%
XLF230616C000220002023-03-15 12:01PM EDT22.009.6010.9011.000.00-51270.00%
XLF230616C000230002023-04-14 1:11PM EDT23.0010.018.909.150.00-11220.00%
XLF230616C000240002023-05-26 10:25AM EDT24.008.208.559.850.00-913121.88%
XLF230616C000250002023-06-06 10:46AM EDT25.008.007.508.850.00-104,64796.88%
XLF230616C000260002023-04-13 12:42PM EDT26.006.706.006.250.00-11,3540.00%
XLF230616C000270002023-05-26 10:10AM EDT27.005.105.556.850.00-3590182.81%
XLF230616C000280002023-06-08 11:06AM EDT28.005.004.555.850.00-61,88370.31%
XLF230616C000290002023-06-01 11:34AM EDT29.003.103.854.850.00-31,36781.25%
XLF230616C000295002023-05-24 11:57AM EDT29.502.623.054.350.00--1051.95%
XLF230616C000300002023-06-09 12:34PM EDT30.003.162.893.50-0.04-1.25%363,24680.08%
XLF230616C000305002023-05-31 1:46PM EDT30.501.412.362.990.00-106470.51%
XLF230616C000310002023-06-09 1:43PM EDT31.002.201.902.55+0.02+0.92%235,16166.41%
XLF230616C000315002023-06-09 2:20PM EDT31.501.701.501.900.00-242046.29%
XLF230616C000320002023-06-09 3:57PM EDT32.001.231.061.41-0.01-0.81%35438,44138.18%
XLF230616C000325002023-06-09 4:04PM EDT32.500.790.670.91+0.02+2.60%1212,86128.81%
XLF230616C000330002023-06-09 3:58PM EDT33.000.400.400.440.00-11,71371,30619.73%
XLF230616C000335002023-06-09 4:13PM EDT33.500.140.130.18-0.05-26.32%7557,60417.68%
XLF230616C000340002023-06-09 3:57PM EDT34.000.050.040.07-0.02-28.57%3,18765,45618.16%
XLF230616C000345002023-06-09 3:09PM EDT34.500.020.010.02-0.01-33.33%16449917.97%
XLF230616C000350002023-06-09 4:13PM EDT35.000.010.000.010.00-13496,66920.31%
XLF230616C000355002023-05-23 2:54PM EDT35.500.010.002.130.00--3107.03%
XLF230616C000360002023-06-09 2:40PM EDT36.000.010.000.010.00-2247,25728.91%
XLF230616C000370002023-06-09 1:45PM EDT37.000.010.000.010.00-158,28036.72%
XLF230616C000380002023-06-02 1:18PM EDT38.000.010.000.020.00-218,87449.22%
XLF230616C000390002023-05-22 12:46PM EDT39.000.010.000.010.00-223,78951.56%
XLF230616C000400002023-06-09 3:25PM EDT40.000.010.000.010.00-728,75053.13%
XLF230616C000410002023-06-02 3:20PM EDT41.000.010.000.010.00-116,21659.38%
XLF230616C000420002023-05-18 10:48AM EDT42.000.010.000.010.00-36,51165.63%
XLF230616C000430002023-03-17 3:32PM EDT43.000.010.000.010.00-122,82371.88%
XLF230616C000440002023-05-05 3:11PM EDT44.000.010.000.030.00-21,86187.50%
XLF230616C000450002023-03-17 9:51AM EDT45.000.010.000.010.00-54,64981.25%
XLF230616C000460002023-03-17 9:51AM EDT46.000.010.000.010.00-12,55787.50%
XLF230616C000470002023-03-16 3:02PM EDT47.000.010.000.010.00-71,95393.75%
XLF230616C000480002022-11-14 12:57PM EDT48.000.060.000.020.00-3991,351104.69%
XLF230616C000490002022-10-04 10:29AM EDT49.000.020.000.070.00-1323128.13%
XLF230616C000500002023-01-04 11:56AM EDT50.000.010.000.010.00-1969106.25%
XLF230616C000550002023-03-14 10:49AM EDT55.000.010.000.010.00-12,527128.13%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230616P000160002023-05-10 1:21PM EDT16.000.010.000.010.00-10019,010187.50%
XLF230616P000170002023-05-31 9:47AM EDT17.000.010.000.050.00-100588209.38%
XLF230616P000180002023-04-05 3:50PM EDT18.000.020.000.030.00-20284181.25%
XLF230616P000190002023-05-04 10:19AM EDT19.000.010.000.020.00-331,149159.38%
XLF230616P000200002023-05-19 10:06AM EDT20.000.010.000.050.00-112,023162.50%
XLF230616P000210002023-05-22 11:59AM EDT21.000.010.000.010.00-13,898125.00%
XLF230616P000220002023-05-19 2:51PM EDT22.000.010.000.030.00-1,4258,751126.56%
XLF230616P000230002023-05-19 3:48PM EDT23.000.010.000.060.00-3,9945,612125.00%
XLF230616P000240002023-05-26 2:27PM EDT24.000.010.000.060.00-4184,116112.50%
XLF230616P000250002023-06-07 9:30AM EDT25.000.010.000.060.00-137,63799.22%
XLF230616P000260002023-06-08 9:54AM EDT26.000.010.000.060.00-7531,72887.50%
XLF230616P000270002023-06-08 10:15AM EDT27.000.010.000.060.00-331,86575.78%
XLF230616P000275002023-06-02 12:01PM EDT27.500.010.000.050.00-4216367.97%
XLF230616P000280002023-06-08 12:17PM EDT28.000.010.000.010.00-8105,31950.00%
XLF230616P000285002023-06-02 2:47PM EDT28.500.010.000.060.00-117358.59%
XLF230616P000290002023-06-09 2:59PM EDT29.000.010.000.010.00-260,33944.53%
XLF230616P000295002023-06-06 2:21PM EDT29.500.010.000.070.00-5130255.86%
XLF230616P000300002023-06-09 3:14PM EDT30.000.010.000.030.00-1597,82741.41%
XLF230616P000305002023-06-09 2:39PM EDT30.500.010.000.04-0.01-50.00%614,30837.89%
XLF230616P000310002023-06-09 2:33PM EDT31.000.010.010.02-0.02-66.67%8265,24127.74%
XLF230616P000315002023-06-09 3:59PM EDT31.500.030.010.04-0.01-25.00%288,63325.78%
XLF230616P000320002023-06-09 4:13PM EDT32.000.050.030.05-0.01-16.67%592115,23020.70%
XLF230616P000325002023-06-09 3:57PM EDT32.500.080.070.12-0.04-33.33%3548,40119.53%
XLF230616P000330002023-06-09 3:57PM EDT33.000.190.180.25-0.03-13.64%2,21348,32417.48%
XLF230616P000335002023-06-09 3:34PM EDT33.500.440.400.56-0.04-8.33%8416619.43%
XLF230616P000340002023-06-09 3:37PM EDT34.000.850.761.00-0.03-3.41%19410,47624.41%
XLF230616P000345002023-06-06 1:25PM EDT34.501.541.111.790.00-1051.86%
XLF230616P000350002023-06-09 2:10PM EDT35.001.841.382.15-0.04-2.13%1705,50550.59%
XLF230616P000355002023-05-26 10:02AM EDT35.503.602.042.780.00-12067.29%
XLF230616P000360002023-06-09 3:21PM EDT36.002.802.213.90-0.03-1.06%3,0702,00056.64%
XLF230616P000370002023-06-09 3:21PM EDT37.003.803.254.65-0.03-0.78%1,9701,37656.64%
XLF230616P000375002023-05-30 10:26AM EDT37.505.403.705.150.00-6057.81%
XLF230616P000380002023-06-09 3:21PM EDT38.004.804.255.50-0.03-0.62%1,10076450.78%
XLF230616P000390002023-06-01 3:13PM EDT39.006.905.206.500.00-1535130.37%
XLF230616P000400002023-05-10 3:10PM EDT40.008.006.307.600.00-6084.77%
XLF230616P000410002023-06-07 3:13PM EDT41.007.847.208.500.00-426250.00%
XLF230616P000420002023-03-10 12:59PM EDT42.008.859.8010.500.00-80212.31%
XLF230616P000430002023-03-13 11:19AM EDT43.0011.0010.6510.750.00-20190.72%
XLF230616P000440002023-03-10 3:15PM EDT44.0011.1511.6512.300.00-20221.88%
XLF230616P000450002023-03-10 1:57PM EDT45.0012.0512.6513.300.00-60232.03%
XLF230616P000460002023-03-10 1:40PM EDT46.0012.9513.6014.450.00-80245.51%
XLF230616P000470002023-05-25 11:16AM EDT47.0015.1513.3014.750.00-10153.52%
XLF230616P000480002023-03-23 11:14AM EDT48.0016.4214.6015.000.00-10155.47%
XLF230616P000490002023-03-13 3:04PM EDT49.0017.1516.4517.000.00-20248.24%
XLF230616P000500002023-02-23 10:36AM EDT50.0014.2018.6519.150.00-40344.04%
XLF230616P000550002023-05-10 1:56PM EDT55.0023.1021.2522.500.00-100153.13%