Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240517C00029000 | 2024-03-28 10:10AM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
XLF240621C00029000 | 2024-04-24 2:06PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XLF240628C00029000 | 2023-10-16 1:41PM EDT | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
XLF240920C00029000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
XLF240930C00029000 | 2023-10-19 1:36PM EDT | 2024-09-30 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 42.33% |
XLF250117C00029000 | 2024-02-22 3:13PM EDT | 2025-01-17 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 54.47% |
XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 46.07% |
XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 49.39% |
XLF251219C00029000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 50.55% |
XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 41.90% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240517P00029000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 82.03% |
XLF240621P00029000 | 2024-04-22 10:16AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
XLF240628P00029000 | 2024-04-12 2:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XLF240719P00029000 | 2024-02-16 3:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 49.22% |
XLF240816P00029000 | 2024-04-17 2:04PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
XLF240920P00029000 | 2024-04-23 10:28AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XLF240930P00029000 | 2024-04-18 1:46PM EDT | 2024-09-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 27.93% |
XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 30.62% |
XLF250117P00029000 | 2024-04-23 9:38AM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
XLF250620P00029000 | 2024-01-23 11:34AM EDT | 2025-06-20 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 26.37% |
XLF251017P00029000 | 2024-04-15 3:05PM EDT | 2025-10-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XLF251219P00029000 | 2024-02-28 12:21PM EDT | 2025-12-19 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 56.57% |
XLF260116P00029000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
XLF261218P00029000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |