Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240419C00020000 | 2023-09-06 10:48AM EDT | 2024-04-19 | 14.55 | 13.15 | 13.30 | 0.00 | - | 2 | 2 | 0.00% |
XLF240517C00020000 | 2024-03-26 3:29PM EDT | 2024-05-17 | 21.65 | 22.20 | 22.30 | 0.00 | - | 1 | 2 | 101.95% |
XLF240621C00020000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 22.25 | 22.30 | 23.00 | +1.60 | +7.75% | 6 | 136 | 107.23% |
XLF240719C00020000 | 2024-01-12 12:23PM EDT | 2024-07-19 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 0.00% |
XLF240920C00020000 | 2023-07-27 9:37AM EDT | 2024-09-20 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
XLF250117C00020000 | 2024-03-22 11:22AM EDT | 2025-01-17 | 22.17 | 22.00 | 22.70 | 0.00 | - | 68 | 275 | 59.13% |
XLF250620C00020000 | 2024-02-09 11:15AM EDT | 2025-06-20 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 68.19% |
XLF251219C00020000 | 2024-03-06 1:59PM EDT | 2025-12-19 | 21.60 | 22.65 | 23.80 | 0.00 | - | 2 | 41 | 55.79% |
XLF260116C00020000 | 2024-03-12 12:05PM EDT | 2026-01-16 | 23.45 | 22.65 | 24.55 | 0.00 | - | 42 | 102 | 52.25% |
XLF261218C00020000 | 2024-01-30 2:20PM EDT | 2026-12-18 | 21.35 | 19.50 | 24.00 | 0.00 | - | - | 1 | 46.27% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00020000 | 2023-11-09 10:35AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 562.50% |
XLF240419P00020000 | 2023-12-15 1:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 126.56% |
XLF240621P00020000 | 2024-02-15 1:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 173.73% |
XLF240628P00020000 | 2024-01-09 4:49PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.28 | 0.00 | - | 13 | 40 | 79.30% |
XLF240719P00020000 | 2024-02-05 3:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 59.38% |
XLF240816P00020000 | 2024-01-30 1:08PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 53.13% |
XLF240920P00020000 | 2023-11-16 11:38AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 805 | 69.82% |
XLF241115P00020000 | 2024-02-12 12:31PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.09 | 0.00 | - | 6 | 61 | 46.68% |
XLF241220P00020000 | 2024-02-05 11:55AM EDT | 2024-12-20 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 40.82% |
XLF250117P00020000 | 2024-03-05 11:49AM EDT | 2025-01-17 | 0.06 | 0.04 | 1.57 | 0.00 | - | 50 | 4,706 | 65.23% |
XLF250620P00020000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 4,100 | 36.91% |
XLF251017P00020000 | 2024-03-08 3:44PM EDT | 2025-10-17 | 0.18 | 0.03 | 0.23 | 0.00 | - | 4 | 6 | 35.16% |
XLF251219P00020000 | 2024-03-08 4:01PM EDT | 2025-12-19 | 0.20 | 0.05 | 0.27 | 0.00 | - | 2 | 27,153 | 34.47% |
XLF260116P00020000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 0.18 | 0.07 | 0.29 | 0.00 | - | 1 | 36,890 | 34.23% |
XLF261218P00020000 | 2024-02-27 3:36PM EDT | 2026-12-18 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 84 | 29.86% |