Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240405C00037000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 5.02 | 5.00 | 5.30 | +0.54 | +12.05% | 2 | 6 | 67.38% |
XLF240412C00037000 | 2024-03-28 11:17AM EDT | 2024-04-12 | 5.09 | 4.80 | 5.70 | +1.41 | +38.32% | 4 | 10 | 71.48% |
XLF240419C00037000 | 2024-03-28 12:27PM EDT | 2024-04-19 | 5.22 | 4.15 | 5.65 | +0.36 | +7.41% | 3 | 11,422 | 57.08% |
XLF240426C00037000 | 2024-03-15 9:30AM EDT | 2024-04-26 | 3.72 | 4.95 | 5.85 | 0.00 | - | 2 | 3 | 56.30% |
XLF240517C00037000 | 2024-03-27 12:49PM EDT | 2024-05-17 | 5.39 | 5.00 | 6.00 | +0.47 | +9.55% | 50 | 287 | 46.39% |
XLF240621C00037000 | 2024-03-28 12:55PM EDT | 2024-06-21 | 5.67 | 5.15 | 5.85 | +0.50 | +9.67% | 5 | 29,690 | 32.86% |
XLF240628C00037000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 5.74 | 5.65 | 5.90 | +0.59 | +11.46% | 1 | 719 | 32.47% |
XLF240719C00037000 | 2024-03-28 10:11AM EDT | 2024-07-19 | 5.65 | 5.35 | 6.30 | +0.98 | +20.99% | 10 | 733 | 35.25% |
XLF240816C00037000 | 2024-03-26 1:25PM EDT | 2024-08-16 | 5.45 | 6.00 | 6.10 | 0.00 | - | 4 | 279 | 28.96% |
XLF240920C00037000 | 2024-03-28 11:05AM EDT | 2024-09-20 | 6.18 | 6.25 | 6.40 | +0.18 | +3.00% | 1 | 6,277 | 29.37% |
XLF240930C00037000 | 2024-03-26 3:00PM EDT | 2024-09-30 | 5.77 | 5.25 | 6.45 | 0.00 | - | 1 | 173 | 29.13% |
XLF241115C00037000 | 2024-03-25 12:39PM EDT | 2024-11-15 | 6.05 | 6.20 | 6.85 | 0.00 | - | 1 | 85 | 29.87% |
XLF241220C00037000 | 2024-03-13 3:40PM EDT | 2024-12-20 | 6.01 | 6.30 | 7.05 | 0.00 | - | 2 | 604 | 29.57% |
XLF241231C00037000 | 2024-03-18 11:03AM EDT | 2024-12-31 | 5.89 | 5.90 | 7.45 | 0.00 | - | 2 | 12 | 32.28% |
XLF250117C00037000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 7.00 | 5.90 | 7.10 | +0.39 | +5.90% | 27 | 35,852 | 28.53% |
XLF250620C00037000 | 2024-03-20 12:37PM EDT | 2025-06-20 | 7.23 | 6.80 | 8.05 | 0.00 | - | 10 | 6,933 | 29.20% |
XLF251017C00037000 | 2024-03-25 11:54AM EDT | 2025-10-17 | 7.80 | 7.30 | 8.60 | 0.00 | - | 2 | 20 | 29.02% |
XLF251219C00037000 | 2024-03-14 10:30AM EDT | 2025-12-19 | 7.70 | 7.60 | 9.00 | 0.00 | - | 1 | 29,666 | 29.61% |
XLF260116C00037000 | 2024-03-25 12:50PM EDT | 2026-01-16 | 8.20 | 6.50 | 8.95 | 0.00 | - | 1 | 473 | 28.72% |
XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 9.05 | 10.40 | +2.85 | +44.32% | 20 | 10 | 29.34% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240405P00037000 | 2024-03-28 3:33PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 17 | 37 | 48.44% |
XLF240412P00037000 | 2024-03-20 2:06PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 36.91% |
XLF240419P00037000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 26 | 30,206 | 30.47% |
XLF240426P00037000 | 2024-03-27 9:51AM EDT | 2024-04-26 | 0.03 | 0.04 | 0.06 | 0.00 | - | 15 | 15 | 27.54% |
XLF240517P00037000 | 2024-03-28 3:06PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1,785 | 4,278 | 22.27% |
XLF240621P00037000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 1,684 | 51,116 | 19.39% |
XLF240628P00037000 | 2024-03-26 11:29AM EDT | 2024-06-28 | 0.19 | 0.14 | 0.50 | 0.00 | - | 200 | 443 | 27.34% |
XLF240719P00037000 | 2024-03-27 10:43AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.98 | 0.00 | - | 1 | 3,260 | 32.37% |
XLF240816P00037000 | 2024-03-28 1:46PM EDT | 2024-08-16 | 0.29 | 0.24 | 0.28 | -0.03 | -9.38% | 7 | 5,551 | 18.21% |
XLF240920P00037000 | 2024-03-28 3:56PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.37 | -0.05 | -11.90% | 1 | 17,453 | 17.80% |
XLF240930P00037000 | 2024-03-21 3:50PM EDT | 2024-09-30 | 0.41 | 0.19 | 0.44 | 0.00 | - | 1 | 32 | 18.36% |
XLF241115P00037000 | 2024-03-25 12:13PM EDT | 2024-11-15 | 0.68 | 0.56 | 0.79 | 0.00 | - | 7 | 915 | 20.58% |
XLF241220P00037000 | 2024-03-18 12:51PM EDT | 2024-12-20 | 0.70 | 0.67 | 0.91 | -0.17 | -19.54% | 3 | 573 | 20.39% |
XLF241231P00037000 | 2024-03-01 12:31PM EDT | 2024-12-31 | 1.03 | 0.48 | 0.75 | 0.00 | - | 44 | 47 | 18.40% |
XLF250117P00037000 | 2024-03-22 3:21PM EDT | 2025-01-17 | 0.82 | 0.72 | 0.75 | 0.00 | - | 120 | 23,709 | 17.86% |
XLF250321P00037000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 0.92 | 0.75 | 1.12 | 0.00 | - | 1 | 2 | 19.34% |
XLF250620P00037000 | 2024-03-27 2:02PM EDT | 2025-06-20 | 1.20 | 0.89 | 1.37 | 0.00 | - | 2 | 361 | 19.04% |
XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 1.14 | 1.46 | 0.00 | - | 1 | 154 | 17.48% |
XLF251219P00037000 | 2024-03-15 9:34AM EDT | 2025-12-19 | 1.77 | 1.47 | 1.76 | 0.00 | - | 3 | 15,714 | 18.30% |
XLF260116P00037000 | 2024-03-21 11:45AM EDT | 2026-01-16 | 1.57 | 1.12 | 1.82 | 0.00 | - | 6 | 260 | 18.24% |
XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 20.57% |