XLF - Financial Select Sector SPDR Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616C00016000 | 2023-03-24 2:15PM EDT | 16.00 | 15.15 | 17.15 | 17.50 | 0.00 | - | 20 | 286 | 308.59% |
| XLF230616C00017000 | 2023-03-08 11:49AM EDT | 17.00 | 18.20 | 14.90 | 15.35 | 0.00 | - | 2 | 35 | 0.00% |
| XLF230616C00018000 | 2023-03-16 1:51PM EDT | 18.00 | 14.15 | 14.85 | 15.30 | 0.00 | - | 12 | 243 | 256.64% |
| XLF230616C00019000 | 2023-03-16 12:03PM EDT | 19.00 | 12.95 | 13.85 | 14.25 | 0.00 | - | 1 | 20 | 219.53% |
| XLF230616C00020000 | 2023-06-05 9:55AM EDT | 20.00 | 12.71 | 12.80 | 13.85 | 0.00 | - | 20 | 719 | 225.00% |
| XLF230616C00021000 | 2023-03-08 1:31PM EDT | 21.00 | 14.05 | 11.05 | 11.40 | 0.00 | - | 2 | 14 | 0.00% |
| XLF230616C00022000 | 2023-03-15 12:01PM EDT | 22.00 | 9.60 | 10.90 | 11.00 | 0.00 | - | 5 | 127 | 0.00% |
| XLF230616C00023000 | 2023-04-14 1:11PM EDT | 23.00 | 10.01 | 8.90 | 9.15 | 0.00 | - | 1 | 122 | 0.00% |
| XLF230616C00024000 | 2023-05-26 10:25AM EDT | 24.00 | 8.20 | 8.55 | 9.85 | 0.00 | - | 9 | 13 | 121.88% |
| XLF230616C00025000 | 2023-06-06 10:46AM EDT | 25.00 | 8.00 | 7.50 | 8.85 | 0.00 | - | 10 | 4,647 | 96.88% |
| XLF230616C00026000 | 2023-04-13 12:42PM EDT | 26.00 | 6.70 | 6.00 | 6.25 | 0.00 | - | 1 | 1,354 | 0.00% |
| XLF230616C00027000 | 2023-05-26 10:10AM EDT | 27.00 | 5.10 | 5.55 | 6.85 | 0.00 | - | 35 | 901 | 82.81% |
| XLF230616C00028000 | 2023-06-08 11:06AM EDT | 28.00 | 5.00 | 4.55 | 5.85 | 0.00 | - | 6 | 1,883 | 70.31% |
| XLF230616C00029000 | 2023-06-01 11:34AM EDT | 29.00 | 3.10 | 3.85 | 4.85 | 0.00 | - | 3 | 1,367 | 81.25% |
| XLF230616C00029500 | 2023-05-24 11:57AM EDT | 29.50 | 2.62 | 3.05 | 4.35 | 0.00 | - | - | 10 | 51.95% |
| XLF230616C00030000 | 2023-06-09 12:34PM EDT | 30.00 | 3.16 | 2.89 | 3.50 | -0.04 | -1.25% | 36 | 3,246 | 80.08% |
| XLF230616C00030500 | 2023-05-31 1:46PM EDT | 30.50 | 1.41 | 2.36 | 2.99 | 0.00 | - | 10 | 64 | 70.51% |
| XLF230616C00031000 | 2023-06-09 1:43PM EDT | 31.00 | 2.20 | 1.90 | 2.55 | +0.02 | +0.92% | 23 | 5,161 | 66.41% |
| XLF230616C00031500 | 2023-06-09 2:20PM EDT | 31.50 | 1.70 | 1.50 | 1.90 | 0.00 | - | 2 | 420 | 46.29% |
| XLF230616C00032000 | 2023-06-09 3:57PM EDT | 32.00 | 1.23 | 1.06 | 1.41 | -0.01 | -0.81% | 354 | 38,441 | 38.18% |
| XLF230616C00032500 | 2023-06-09 4:04PM EDT | 32.50 | 0.79 | 0.67 | 0.91 | +0.02 | +2.60% | 121 | 2,861 | 28.81% |
| XLF230616C00033000 | 2023-06-09 3:58PM EDT | 33.00 | 0.40 | 0.40 | 0.44 | 0.00 | - | 11,713 | 71,306 | 19.73% |
| XLF230616C00033500 | 2023-06-09 4:13PM EDT | 33.50 | 0.14 | 0.13 | 0.18 | -0.05 | -26.32% | 755 | 7,604 | 17.68% |
| XLF230616C00034000 | 2023-06-09 3:57PM EDT | 34.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 3,187 | 65,456 | 18.16% |
| XLF230616C00034500 | 2023-06-09 3:09PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 164 | 499 | 17.97% |
| XLF230616C00035000 | 2023-06-09 4:13PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 96,669 | 20.31% |
| XLF230616C00035500 | 2023-05-23 2:54PM EDT | 35.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 3 | 107.03% |
| XLF230616C00036000 | 2023-06-09 2:40PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 47,257 | 28.91% |
| XLF230616C00037000 | 2023-06-09 1:45PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58,280 | 36.72% |
| XLF230616C00038000 | 2023-06-02 1:18PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18,874 | 49.22% |
| XLF230616C00039000 | 2023-05-22 12:46PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,789 | 51.56% |
| XLF230616C00040000 | 2023-06-09 3:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 28,750 | 53.13% |
| XLF230616C00041000 | 2023-06-02 3:20PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,216 | 59.38% |
| XLF230616C00042000 | 2023-05-18 10:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,511 | 65.63% |
| XLF230616C00043000 | 2023-03-17 3:32PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,823 | 71.88% |
| XLF230616C00044000 | 2023-05-05 3:11PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,861 | 87.50% |
| XLF230616C00045000 | 2023-03-17 9:51AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,649 | 81.25% |
| XLF230616C00046000 | 2023-03-17 9:51AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,557 | 87.50% |
| XLF230616C00047000 | 2023-03-16 3:02PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,953 | 93.75% |
| XLF230616C00048000 | 2022-11-14 12:57PM EDT | 48.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 399 | 1,351 | 104.69% |
| XLF230616C00049000 | 2022-10-04 10:29AM EDT | 49.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 323 | 128.13% |
| XLF230616C00050000 | 2023-01-04 11:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 969 | 106.25% |
| XLF230616C00055000 | 2023-03-14 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,527 | 128.13% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616P00016000 | 2023-05-10 1:21PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 19,010 | 187.50% |
| XLF230616P00017000 | 2023-05-31 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 588 | 209.38% |
| XLF230616P00018000 | 2023-04-05 3:50PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 284 | 181.25% |
| XLF230616P00019000 | 2023-05-04 10:19AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,149 | 159.38% |
| XLF230616P00020000 | 2023-05-19 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12,023 | 162.50% |
| XLF230616P00021000 | 2023-05-22 11:59AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,898 | 125.00% |
| XLF230616P00022000 | 2023-05-19 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,425 | 8,751 | 126.56% |
| XLF230616P00023000 | 2023-05-19 3:48PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3,994 | 5,612 | 125.00% |
| XLF230616P00024000 | 2023-05-26 2:27PM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 418 | 4,116 | 112.50% |
| XLF230616P00025000 | 2023-06-07 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 37,637 | 99.22% |
| XLF230616P00026000 | 2023-06-08 9:54AM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 75 | 31,728 | 87.50% |
| XLF230616P00027000 | 2023-06-08 10:15AM EDT | 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 31,865 | 75.78% |
| XLF230616P00027500 | 2023-06-02 12:01PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 163 | 67.97% |
| XLF230616P00028000 | 2023-06-08 12:17PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 105,319 | 50.00% |
| XLF230616P00028500 | 2023-06-02 2:47PM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 173 | 58.59% |
| XLF230616P00029000 | 2023-06-09 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60,339 | 44.53% |
| XLF230616P00029500 | 2023-06-06 2:21PM EDT | 29.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 51 | 302 | 55.86% |
| XLF230616P00030000 | 2023-06-09 3:14PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 97,827 | 41.41% |
| XLF230616P00030500 | 2023-06-09 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 14,308 | 37.89% |
| XLF230616P00031000 | 2023-06-09 2:33PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 82 | 65,241 | 27.74% |
| XLF230616P00031500 | 2023-06-09 3:59PM EDT | 31.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 28 | 8,633 | 25.78% |
| XLF230616P00032000 | 2023-06-09 4:13PM EDT | 32.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 592 | 115,230 | 20.70% |
| XLF230616P00032500 | 2023-06-09 3:57PM EDT | 32.50 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 354 | 8,401 | 19.53% |
| XLF230616P00033000 | 2023-06-09 3:57PM EDT | 33.00 | 0.19 | 0.18 | 0.25 | -0.03 | -13.64% | 2,213 | 48,324 | 17.48% |
| XLF230616P00033500 | 2023-06-09 3:34PM EDT | 33.50 | 0.44 | 0.40 | 0.56 | -0.04 | -8.33% | 84 | 166 | 19.43% |
| XLF230616P00034000 | 2023-06-09 3:37PM EDT | 34.00 | 0.85 | 0.76 | 1.00 | -0.03 | -3.41% | 194 | 10,476 | 24.41% |
| XLF230616P00034500 | 2023-06-06 1:25PM EDT | 34.50 | 1.54 | 1.11 | 1.79 | 0.00 | - | 1 | 0 | 51.86% |
| XLF230616P00035000 | 2023-06-09 2:10PM EDT | 35.00 | 1.84 | 1.38 | 2.15 | -0.04 | -2.13% | 170 | 5,505 | 50.59% |
| XLF230616P00035500 | 2023-05-26 10:02AM EDT | 35.50 | 3.60 | 2.04 | 2.78 | 0.00 | - | 12 | 0 | 67.29% |
| XLF230616P00036000 | 2023-06-09 3:21PM EDT | 36.00 | 2.80 | 2.21 | 3.90 | -0.03 | -1.06% | 3,070 | 2,000 | 56.64% |
| XLF230616P00037000 | 2023-06-09 3:21PM EDT | 37.00 | 3.80 | 3.25 | 4.65 | -0.03 | -0.78% | 1,970 | 1,376 | 56.64% |
| XLF230616P00037500 | 2023-05-30 10:26AM EDT | 37.50 | 5.40 | 3.70 | 5.15 | 0.00 | - | 6 | 0 | 57.81% |
| XLF230616P00038000 | 2023-06-09 3:21PM EDT | 38.00 | 4.80 | 4.25 | 5.50 | -0.03 | -0.62% | 1,100 | 764 | 50.78% |
| XLF230616P00039000 | 2023-06-01 3:13PM EDT | 39.00 | 6.90 | 5.20 | 6.50 | 0.00 | - | 15 | 35 | 130.37% |
| XLF230616P00040000 | 2023-05-10 3:10PM EDT | 40.00 | 8.00 | 6.30 | 7.60 | 0.00 | - | 6 | 0 | 84.77% |
| XLF230616P00041000 | 2023-06-07 3:13PM EDT | 41.00 | 7.84 | 7.20 | 8.50 | 0.00 | - | 42 | 62 | 50.00% |
| XLF230616P00042000 | 2023-03-10 12:59PM EDT | 42.00 | 8.85 | 9.80 | 10.50 | 0.00 | - | 8 | 0 | 212.31% |
| XLF230616P00043000 | 2023-03-13 11:19AM EDT | 43.00 | 11.00 | 10.65 | 10.75 | 0.00 | - | 2 | 0 | 190.72% |
| XLF230616P00044000 | 2023-03-10 3:15PM EDT | 44.00 | 11.15 | 11.65 | 12.30 | 0.00 | - | 2 | 0 | 221.88% |
| XLF230616P00045000 | 2023-03-10 1:57PM EDT | 45.00 | 12.05 | 12.65 | 13.30 | 0.00 | - | 6 | 0 | 232.03% |
| XLF230616P00046000 | 2023-03-10 1:40PM EDT | 46.00 | 12.95 | 13.60 | 14.45 | 0.00 | - | 8 | 0 | 245.51% |
| XLF230616P00047000 | 2023-05-25 11:16AM EDT | 47.00 | 15.15 | 13.30 | 14.75 | 0.00 | - | 1 | 0 | 153.52% |
| XLF230616P00048000 | 2023-03-23 11:14AM EDT | 48.00 | 16.42 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 155.47% |
| XLF230616P00049000 | 2023-03-13 3:04PM EDT | 49.00 | 17.15 | 16.45 | 17.00 | 0.00 | - | 2 | 0 | 248.24% |
| XLF230616P00050000 | 2023-02-23 10:36AM EDT | 50.00 | 14.20 | 18.65 | 19.15 | 0.00 | - | 4 | 0 | 344.04% |
| XLF230616P00055000 | 2023-05-10 1:56PM EDT | 55.00 | 23.10 | 21.25 | 22.50 | 0.00 | - | 10 | 0 | 153.13% |
