Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220819C00027000 | 2022-08-10 3:50PM EDT | 2022-08-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLF220826C00027000 | 2022-08-09 4:03PM EDT | 2022-08-26 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
XLF220916C00027000 | 2022-08-10 3:50PM EDT | 2022-09-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLF220923C00027000 | 2022-08-08 2:57PM EDT | 2022-09-23 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF220930C00027000 | 2022-07-15 3:29PM EDT | 2022-09-30 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XLF221021C00027000 | 2022-07-22 11:58AM EDT | 2022-10-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
XLF221216C00027000 | 2022-07-28 10:08AM EDT | 2022-12-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XLF230120C00027000 | 2022-08-08 12:11PM EDT | 2023-01-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
XLF230317C00027000 | 2022-08-04 2:11PM EDT | 2023-03-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF230331C00027000 | 2022-08-05 1:46PM EDT | 2023-03-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLF230616C00027000 | 2022-06-17 11:42AM EDT | 2023-06-16 | 5.90 | 4.00 | 6.50 | 0.00 | - | 29 | 7 | 0.00% |
XLF240119C00027000 | 2022-08-09 11:01AM EDT | 2024-01-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
XLF240621C00027000 | 2022-07-18 1:29PM EDT | 2024-06-21 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220812P00027000 | 2022-07-28 10:08AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
XLF220819P00027000 | 2022-08-10 2:51PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
XLF220826P00027000 | 2022-08-03 3:45PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
XLF220902P00027000 | 2022-08-01 11:56AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
XLF220916P00027000 | 2022-08-10 2:04PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
XLF220930P00027000 | 2022-08-03 2:06PM EDT | 2022-09-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XLF221021P00027000 | 2022-08-10 2:30PM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
XLF221118P00027000 | 2022-08-09 3:22PM EDT | 2022-11-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
XLF221216P00027000 | 2022-08-10 3:42PM EDT | 2022-12-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
XLF230120P00027000 | 2022-08-10 12:13PM EDT | 2023-01-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
XLF230317P00027000 | 2022-08-10 2:43PM EDT | 2023-03-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XLF230331P00027000 | 2022-08-04 3:22PM EDT | 2023-03-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
XLF230616P00027000 | 2022-08-03 1:30PM EDT | 2023-06-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
XLF230630P00027000 | 2022-08-10 9:41AM EDT | 2023-06-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
XLF240119P00027000 | 2022-08-01 10:11AM EDT | 2024-01-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
XLF240621P00027000 | 2022-06-23 3:26PM EDT | 2024-06-21 | 2.32 | 1.82 | 5.00 | 0.00 | - | - | 8 | 50.39% |