Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240517C00031000 | 2024-01-16 2:16PM EDT | 2024-05-17 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 0.00% |
XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 10.15 | 10.70 | 0.00 | - | 2 | 232 | 52.54% |
XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 50.15% |
XLF240930C00031000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 55.37% |
XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 8.70 | 13.50 | +1.08 | +10.80% | 15 | 2,937 | 60.77% |
XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 45.63% |
XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 53.08% |
XLF251017C00031000 | 2023-10-31 1:56PM EDT | 2025-10-17 | 5.55 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 18.16% |
XLF251219C00031000 | 2024-04-15 12:15PM EDT | 2025-12-19 | 12.00 | 11.90 | 12.80 | 0.00 | - | 25 | 13,151 | 35.82% |
XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 11.90 | 13.85 | 0.00 | - | 1 | 30 | 41.79% |
XLF261218C00031000 | 2024-04-03 11:09AM EDT | 2026-12-18 | 14.15 | 12.90 | 15.05 | 0.00 | - | 1 | 3 | 39.81% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240426P00031000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 181.25% |
XLF240510P00031000 | 2024-04-12 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 83.01% |
XLF240517P00031000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.33 | 0.00 | - | 10 | 333 | 72.27% |
XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.30 | 0.00 | - | 1 | 13,223 | 52.34% |
XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.25 | -0.03 | -42.86% | 1 | 130 | 47.27% |
XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.27 | 0.00 | - | 35 | 321 | 41.80% |
XLF240816P00031000 | 2024-04-17 1:50PM EDT | 2024-08-16 | 0.13 | 0.01 | 0.30 | 0.00 | - | 5 | 666 | 37.31% |
XLF240920P00031000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 0.14 | 0.01 | 0.34 | 0.00 | - | 469 | 7,871 | 33.69% |
XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 27.25% |
XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.03 | 0.45 | 0.00 | - | 34 | 895 | 31.06% |
XLF241220P00031000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 0.25 | 0.03 | 0.37 | 0.00 | - | 10 | 9,931 | 27.17% |
XLF241231P00031000 | 2024-04-19 9:32AM EDT | 2024-12-31 | 0.34 | 0.25 | 0.48 | 0.00 | - | 10 | 261 | 28.57% |
XLF250117P00031000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 0.30 | 0.14 | 0.50 | 0.00 | - | 7 | 46,497 | 27.98% |
XLF250620P00031000 | 2024-02-13 2:30PM EDT | 2025-06-20 | 0.78 | 0.53 | 0.84 | 0.00 | - | 1 | 567 | 26.34% |
XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 28.27% |
XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 27.22% |
XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.62 | 1.28 | +0.04 | +4.71% | 1 | 19 | 25.16% |
XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 0.95 | 1.59 | 0.00 | - | 500 | 501 | 22.23% |