XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:32.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609C00032000 | 2023-06-09 3:56PM EDT | 2023-06-09 | 1.15 | 1.03 | 1.43 | +0.01 | +0.88% | 142 | 3,376 | 63.28% |
| XLF230616C00032000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 1.23 | 1.06 | 1.41 | -0.01 | -0.81% | 354 | 38,441 | 35.74% |
| XLF230623C00032000 | 2023-06-09 3:29PM EDT | 2023-06-23 | 1.26 | 1.15 | 1.38 | +0.02 | +1.61% | 43 | 578 | 24.61% |
| XLF230630C00032000 | 2023-06-09 2:20PM EDT | 2023-06-30 | 1.30 | 1.05 | 1.48 | 0.00 | - | 4 | 1,074 | 24.22% |
| XLF230707C00032000 | 2023-06-07 3:04PM EDT | 2023-07-07 | 1.43 | 1.10 | 1.50 | 0.00 | - | 17 | 58 | 21.73% |
| XLF230721C00032000 | 2023-06-09 2:20PM EDT | 2023-07-21 | 1.52 | 1.43 | 1.56 | +0.04 | +2.70% | 32 | 4,617 | 19.43% |
| XLF230818C00032000 | 2023-06-09 1:08PM EDT | 2023-08-18 | 1.82 | 1.73 | 1.91 | -0.02 | -1.09% | 10 | 1,899 | 21.83% |
| XLF230915C00032000 | 2023-06-09 1:31PM EDT | 2023-09-15 | 2.15 | 2.01 | 2.28 | 0.00 | - | 7 | 6,344 | 24.27% |
| XLF230929C00032000 | 2023-06-06 12:57PM EDT | 2023-09-29 | 2.09 | 1.71 | 2.30 | 0.00 | - | 7 | 419 | 23.00% |
| XLF231020C00032000 | 2023-06-06 1:55PM EDT | 2023-10-20 | 2.22 | 2.24 | 2.54 | 0.00 | - | 26 | 2,501 | 24.27% |
| XLF231215C00032000 | 2023-06-05 1:49PM EDT | 2023-12-15 | 2.54 | 2.29 | 3.20 | 0.00 | - | 26 | 773 | 27.61% |
| XLF231229C00032000 | 2023-06-07 2:35PM EDT | 2023-12-29 | 2.90 | 2.60 | 3.20 | 0.00 | - | 7 | 186 | 26.64% |
| XLF240119C00032000 | 2023-06-09 11:24AM EDT | 2024-01-19 | 3.00 | 2.86 | 3.20 | +0.02 | +0.67% | 3 | 24,580 | 25.37% |
| XLF240315C00032000 | 2023-06-09 3:10PM EDT | 2024-03-15 | 3.40 | 3.15 | 3.65 | +0.18 | +5.59% | 43 | 2,090 | 26.71% |
| XLF240328C00032000 | 2023-06-09 12:51PM EDT | 2024-03-28 | 3.40 | 2.51 | 3.75 | +0.30 | +9.68% | 9 | 49 | 26.99% |
| XLF240621C00032000 | 2023-06-06 10:37AM EDT | 2024-06-21 | 3.80 | 3.20 | 4.25 | 0.00 | - | 23 | 725 | 27.61% |
| XLF240920C00032000 | 2023-06-01 11:34AM EDT | 2024-09-20 | 3.75 | 3.35 | 4.80 | 0.00 | - | 1 | 37 | 28.59% |
| XLF250117C00032000 | 2023-06-05 3:34PM EDT | 2025-01-17 | 4.52 | 4.30 | 5.20 | 0.00 | - | 174 | 1,753 | 28.02% |
| XLF250620C00032000 | 2023-06-02 10:48AM EDT | 2025-06-20 | 5.20 | 5.05 | 5.60 | 0.00 | - | 1 | 1,305 | 27.14% |
| XLF251219C00032000 | 2023-06-07 12:33PM EDT | 2025-12-19 | 6.05 | 5.25 | 6.20 | 0.00 | - | 2 | 1,239 | 27.30% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609P00032000 | 2023-06-09 3:30PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,784 | 37.50% |
| XLF230616P00032000 | 2023-06-09 4:13PM EDT | 2023-06-16 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 592 | 115,230 | 19.53% |
| XLF230623P00032000 | 2023-06-09 3:20PM EDT | 2023-06-23 | 0.11 | 0.07 | 0.15 | -0.04 | -26.67% | 24 | 9,776 | 20.51% |
| XLF230630P00032000 | 2023-06-09 3:14PM EDT | 2023-06-30 | 0.17 | 0.15 | 0.23 | -0.02 | -10.53% | 30 | 3,450 | 20.36% |
| XLF230707P00032000 | 2023-06-09 3:30PM EDT | 2023-07-07 | 0.22 | 0.18 | 0.27 | -0.02 | -8.33% | 2 | 215 | 19.14% |
| XLF230714P00032000 | 2023-06-09 12:01PM EDT | 2023-07-14 | 0.28 | 0.22 | 0.33 | +0.01 | +3.70% | 11 | 226 | 18.95% |
| XLF230721P00032000 | 2023-06-09 4:01PM EDT | 2023-07-21 | 0.32 | 0.31 | 0.35 | -0.01 | -3.03% | 2,169 | 18,019 | 17.87% |
| XLF230818P00032000 | 2023-06-09 3:41PM EDT | 2023-08-18 | 0.51 | 0.47 | 0.64 | -0.03 | -5.56% | 22 | 4,166 | 19.58% |
| XLF230915P00032000 | 2023-06-09 2:17PM EDT | 2023-09-15 | 0.70 | 0.62 | 0.77 | +0.01 | +1.45% | 38 | 70,555 | 18.65% |
| XLF230929P00032000 | 2023-06-07 10:46AM EDT | 2023-09-29 | 0.77 | 0.69 | 0.84 | -0.05 | -6.10% | 1 | 797 | 18.51% |
| XLF231020P00032000 | 2023-06-09 10:51AM EDT | 2023-10-20 | 0.85 | 0.80 | 0.96 | -0.07 | -7.61% | 4 | 2,687 | 18.60% |
| XLF231215P00032000 | 2023-06-07 3:33PM EDT | 2023-12-15 | 1.10 | 1.08 | 1.27 | 0.00 | - | 52 | 18,428 | 19.07% |
| XLF231229P00032000 | 2023-06-05 10:27AM EDT | 2023-12-29 | 1.47 | 1.06 | 1.30 | 0.00 | - | 1 | 930 | 18.73% |
| XLF240119P00032000 | 2023-06-08 3:50PM EDT | 2024-01-19 | 1.25 | 1.14 | 1.43 | 0.00 | - | 669 | 44,433 | 19.15% |
| XLF240315P00032000 | 2023-06-09 3:29PM EDT | 2024-03-15 | 1.46 | 1.37 | 1.64 | +0.01 | +0.69% | 135 | 1,808 | 19.04% |
| XLF240328P00032000 | 2023-05-22 10:24AM EDT | 2024-03-28 | 1.97 | 1.31 | 1.73 | 0.00 | - | 10 | 10 | 19.41% |
| XLF240621P00032000 | 2023-06-08 4:09PM EDT | 2024-06-21 | 1.74 | 1.50 | 2.05 | 0.00 | - | 5,058 | 28,404 | 19.56% |
| XLF240920P00032000 | 2023-05-26 11:18AM EDT | 2024-09-20 | 2.51 | 1.70 | 2.24 | 0.00 | - | 1 | 4,051 | 18.89% |
| XLF250117P00032000 | 2023-06-08 2:59PM EDT | 2025-01-17 | 2.22 | 1.95 | 2.60 | 0.00 | - | 21,000 | 33,189 | 19.09% |
| XLF250620P00032000 | 2023-05-16 3:51PM EDT | 2025-06-20 | 3.37 | 1.85 | 3.85 | 0.00 | - | - | 1,300 | 23.88% |
| XLF251219P00032000 | 2023-06-02 3:30PM EDT | 2025-12-19 | 3.00 | 2.53 | 4.55 | 0.00 | - | 10 | 3,234 | 24.85% |
