Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220603C00032000 | 2022-05-27 11:58AM EDT | 2022-06-03 | 3.25 | 2.86 | 4.20 | +0.25 | +8.33% | 21 | 651 | 102.34% |
XLF220610C00032000 | 2022-05-27 1:51PM EDT | 2022-06-10 | 3.25 | 3.15 | 4.30 | +1.11 | +51.87% | 2 | 30 | 77.25% |
XLF220617C00032000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 3.65 | 3.35 | 4.05 | +0.54 | +17.36% | 21 | 7,541 | 52.73% |
XLF220624C00032000 | 2022-05-26 2:38PM EDT | 2022-06-24 | 3.25 | 2.68 | 5.15 | 0.00 | - | 1 | 4 | 81.59% |
XLF220630C00032000 | 2022-05-25 2:07PM EDT | 2022-06-30 | 2.37 | 3.15 | 4.20 | 0.00 | - | 65 | 128 | 46.39% |
XLF220701C00032000 | 2022-05-18 12:09PM EDT | 2022-07-01 | 2.17 | 3.35 | 6.00 | 0.00 | - | - | 1 | 59.86% |
XLF220715C00032000 | 2022-05-27 11:12AM EDT | 2022-07-15 | 3.55 | 3.60 | 4.10 | +0.15 | +4.41% | 4 | 1,255 | 35.94% |
XLF220819C00032000 | 2022-05-27 3:01PM EDT | 2022-08-19 | 4.00 | 3.80 | 4.55 | +0.30 | +8.11% | 77 | 295 | 36.33% |
XLF220916C00032000 | 2022-05-24 3:27PM EDT | 2022-09-16 | 3.25 | 4.05 | 4.95 | 0.00 | - | 2 | 401 | 37.74% |
XLF220930C00032000 | 2022-05-20 1:50PM EDT | 2022-09-30 | 2.42 | 4.10 | 4.95 | 0.00 | - | 229 | 663 | 35.60% |
XLF221216C00032000 | 2022-05-27 11:23AM EDT | 2022-12-16 | 4.70 | 4.45 | 5.30 | +0.20 | +4.44% | 38 | 161 | 31.96% |
XLF221230C00032000 | 2022-05-23 12:25PM EDT | 2022-12-30 | 4.05 | 4.80 | 5.50 | 0.00 | - | 12 | 95 | 33.05% |
XLF230120C00032000 | 2022-05-26 11:28AM EDT | 2023-01-20 | 4.78 | 4.50 | 5.40 | +0.13 | +2.80% | 4 | 7,740 | 30.54% |
XLF230317C00032000 | 2022-05-24 11:43AM EDT | 2023-03-17 | 4.00 | 5.15 | 5.65 | 0.00 | - | 26 | 191 | 29.74% |
XLF230331C00032000 | 2022-05-26 10:05AM EDT | 2023-03-31 | 5.00 | 5.20 | 6.80 | 0.00 | - | 1 | 48 | 39.04% |
XLF230616C00032000 | 2022-05-27 10:34AM EDT | 2023-06-16 | 5.65 | 5.55 | 6.10 | +0.20 | +3.67% | 3 | 13 | 29.52% |
XLF240119C00032000 | 2022-05-27 4:11PM EDT | 2024-01-19 | 6.45 | 6.20 | 7.15 | +1.63 | +33.82% | 3 | 3,313 | 30.07% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220603P00032000 | 2022-05-27 2:57PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 2,727 | 42.97% |
XLF220610P00032000 | 2022-05-27 11:20AM EDT | 2022-06-10 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 83 | 772 | 34.77% |
XLF220617P00032000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 0.10 | 0.06 | 0.12 | -0.05 | -33.33% | 1,014 | 136,875 | 33.59% |
XLF220624P00032000 | 2022-05-27 3:20PM EDT | 2022-06-24 | 0.17 | 0.11 | 0.18 | -0.09 | -34.62% | 10 | 655 | 32.52% |
XLF220630P00032000 | 2022-05-27 2:44PM EDT | 2022-06-30 | 0.23 | 0.16 | 0.24 | -0.09 | -28.12% | 1 | 2,106 | 32.28% |
XLF220701P00032000 | 2022-05-27 12:36PM EDT | 2022-07-01 | 0.25 | 0.17 | 0.25 | -0.17 | -40.48% | 32 | 101 | 32.23% |
XLF220715P00032000 | 2022-05-27 3:44PM EDT | 2022-07-15 | 0.34 | 0.29 | 0.38 | -0.13 | -27.66% | 50 | 4,926 | 31.54% |
XLF220819P00032000 | 2022-05-27 2:23PM EDT | 2022-08-19 | 0.67 | 0.57 | 0.69 | -0.15 | -18.29% | 18 | 8,438 | 30.76% |
XLF220916P00032000 | 2022-05-27 3:30PM EDT | 2022-09-16 | 0.83 | 0.75 | 0.89 | -0.14 | -14.43% | 163 | 17,200 | 30.03% |
XLF220930P00032000 | 2022-05-27 10:53AM EDT | 2022-09-30 | 1.03 | 0.80 | 1.03 | -0.43 | -29.45% | 36 | 6,540 | 30.45% |
XLF221216P00032000 | 2022-05-27 10:22AM EDT | 2022-12-16 | 1.44 | 1.27 | 1.40 | -0.11 | -7.10% | 31 | 470 | 28.30% |
XLF221230P00032000 | 2022-05-27 12:26PM EDT | 2022-12-30 | 1.53 | 1.35 | 1.48 | -0.13 | -7.83% | 119 | 2,156 | 28.22% |
XLF230120P00032000 | 2022-05-26 1:29PM EDT | 2023-01-20 | 1.65 | 1.43 | 1.62 | -0.07 | -4.07% | 1 | 34,149 | 28.42% |
XLF230317P00032000 | 2022-05-27 3:58PM EDT | 2023-03-17 | 1.75 | 1.61 | 1.88 | -0.22 | -11.17% | 5 | 10,111 | 27.95% |
XLF230331P00032000 | 2022-05-13 12:12PM EDT | 2023-03-31 | 2.58 | 1.66 | 1.92 | 0.00 | - | 56 | 77 | 27.66% |
XLF230616P00032000 | 2022-05-25 3:00PM EDT | 2023-06-16 | 2.51 | 1.84 | 2.23 | 0.00 | - | 3 | 3,588 | 27.20% |
XLF240119P00032000 | 2022-05-27 3:14PM EDT | 2024-01-19 | 2.60 | 2.32 | 2.84 | -0.75 | -22.39% | 6 | 9,265 | 25.55% |