XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:32.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230609C000320002023-06-09 3:56PM EDT2023-06-091.151.031.43+0.01+0.88%1423,37663.28%
XLF230616C000320002023-06-09 3:57PM EDT2023-06-161.231.061.41-0.01-0.81%35438,44135.74%
XLF230623C000320002023-06-09 3:29PM EDT2023-06-231.261.151.38+0.02+1.61%4357824.61%
XLF230630C000320002023-06-09 2:20PM EDT2023-06-301.301.051.480.00-41,07424.22%
XLF230707C000320002023-06-07 3:04PM EDT2023-07-071.431.101.500.00-175821.73%
XLF230721C000320002023-06-09 2:20PM EDT2023-07-211.521.431.56+0.04+2.70%324,61719.43%
XLF230818C000320002023-06-09 1:08PM EDT2023-08-181.821.731.91-0.02-1.09%101,89921.83%
XLF230915C000320002023-06-09 1:31PM EDT2023-09-152.152.012.280.00-76,34424.27%
XLF230929C000320002023-06-06 12:57PM EDT2023-09-292.091.712.300.00-741923.00%
XLF231020C000320002023-06-06 1:55PM EDT2023-10-202.222.242.540.00-262,50124.27%
XLF231215C000320002023-06-05 1:49PM EDT2023-12-152.542.293.200.00-2677327.61%
XLF231229C000320002023-06-07 2:35PM EDT2023-12-292.902.603.200.00-718626.64%
XLF240119C000320002023-06-09 11:24AM EDT2024-01-193.002.863.20+0.02+0.67%324,58025.37%
XLF240315C000320002023-06-09 3:10PM EDT2024-03-153.403.153.65+0.18+5.59%432,09026.71%
XLF240328C000320002023-06-09 12:51PM EDT2024-03-283.402.513.75+0.30+9.68%94926.99%
XLF240621C000320002023-06-06 10:37AM EDT2024-06-213.803.204.250.00-2372527.61%
XLF240920C000320002023-06-01 11:34AM EDT2024-09-203.753.354.800.00-13728.59%
XLF250117C000320002023-06-05 3:34PM EDT2025-01-174.524.305.200.00-1741,75328.02%
XLF250620C000320002023-06-02 10:48AM EDT2025-06-205.205.055.600.00-11,30527.14%
XLF251219C000320002023-06-07 12:33PM EDT2025-12-196.055.256.200.00-21,23927.30%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF230609P000320002023-06-09 3:30PM EDT2023-06-090.010.000.010.00-72,78437.50%
XLF230616P000320002023-06-09 4:13PM EDT2023-06-160.050.030.05-0.01-16.67%592115,23019.53%
XLF230623P000320002023-06-09 3:20PM EDT2023-06-230.110.070.15-0.04-26.67%249,77620.51%
XLF230630P000320002023-06-09 3:14PM EDT2023-06-300.170.150.23-0.02-10.53%303,45020.36%
XLF230707P000320002023-06-09 3:30PM EDT2023-07-070.220.180.27-0.02-8.33%221519.14%
XLF230714P000320002023-06-09 12:01PM EDT2023-07-140.280.220.33+0.01+3.70%1122618.95%
XLF230721P000320002023-06-09 4:01PM EDT2023-07-210.320.310.35-0.01-3.03%2,16918,01917.87%
XLF230818P000320002023-06-09 3:41PM EDT2023-08-180.510.470.64-0.03-5.56%224,16619.58%
XLF230915P000320002023-06-09 2:17PM EDT2023-09-150.700.620.77+0.01+1.45%3870,55518.65%
XLF230929P000320002023-06-07 10:46AM EDT2023-09-290.770.690.84-0.05-6.10%179718.51%
XLF231020P000320002023-06-09 10:51AM EDT2023-10-200.850.800.96-0.07-7.61%42,68718.60%
XLF231215P000320002023-06-07 3:33PM EDT2023-12-151.101.081.270.00-5218,42819.07%
XLF231229P000320002023-06-05 10:27AM EDT2023-12-291.471.061.300.00-193018.73%
XLF240119P000320002023-06-08 3:50PM EDT2024-01-191.251.141.430.00-66944,43319.15%
XLF240315P000320002023-06-09 3:29PM EDT2024-03-151.461.371.64+0.01+0.69%1351,80819.04%
XLF240328P000320002023-05-22 10:24AM EDT2024-03-281.971.311.730.00-101019.41%
XLF240621P000320002023-06-08 4:09PM EDT2024-06-211.741.502.050.00-5,05828,40419.56%
XLF240920P000320002023-05-26 11:18AM EDT2024-09-202.511.702.240.00-14,05118.89%
XLF250117P000320002023-06-08 2:59PM EDT2025-01-172.221.952.600.00-21,00033,18919.09%
XLF250620P000320002023-05-16 3:51PM EDT2025-06-203.371.853.850.00--1,30023.88%
XLF251219P000320002023-06-02 3:30PM EDT2025-12-193.002.534.550.00-103,23424.85%