Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220603C00033000 | 2022-05-27 2:52PM EDT | 2022-06-03 | 2.34 | 2.16 | 3.10 | +0.31 | +15.27% | 391 | 527 | 77.73% |
XLF220610C00033000 | 2022-05-27 3:31PM EDT | 2022-06-10 | 2.60 | 2.40 | 3.05 | +0.50 | +23.81% | 110 | 738 | 52.54% |
XLF220617C00033000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 2.75 | 2.41 | 2.90 | +0.49 | +21.68% | 717 | 55,659 | 36.72% |
XLF220624C00033000 | 2022-05-27 10:06AM EDT | 2022-06-24 | 2.47 | 2.55 | 3.05 | +0.22 | +9.78% | 2 | 125 | 37.16% |
XLF220630C00033000 | 2022-05-27 12:49PM EDT | 2022-06-30 | 2.56 | 2.61 | 3.10 | +0.14 | +5.79% | 4 | 1,940 | 35.25% |
XLF220701C00033000 | 2022-05-26 9:30AM EDT | 2022-07-01 | 2.01 | 2.55 | 3.10 | 0.00 | - | 41 | 20 | 34.77% |
XLF220715C00033000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 2.99 | 2.64 | 3.35 | +0.43 | +16.80% | 51 | 3,840 | 35.50% |
XLF220819C00033000 | 2022-05-27 3:30PM EDT | 2022-08-19 | 3.30 | 3.00 | 3.75 | +0.32 | +10.74% | 28 | 671 | 34.08% |
XLF220916C00033000 | 2022-05-27 3:18PM EDT | 2022-09-16 | 3.55 | 3.30 | 4.25 | +0.35 | +10.94% | 9 | 1,091 | 36.74% |
XLF220930C00033000 | 2022-05-27 2:33PM EDT | 2022-09-30 | 3.50 | 3.45 | 4.15 | +0.25 | +7.69% | 121 | 793 | 33.30% |
XLF221216C00033000 | 2022-05-27 11:23AM EDT | 2022-12-16 | 4.00 | 4.05 | 4.50 | +0.13 | +3.36% | 37 | 252 | 29.91% |
XLF221230C00033000 | 2022-05-24 12:46PM EDT | 2022-12-30 | 3.00 | 4.00 | 4.50 | 0.00 | - | 1 | 60 | 28.93% |
XLF230120C00033000 | 2022-05-27 4:07PM EDT | 2023-01-20 | 4.55 | 4.25 | 4.50 | +0.57 | +14.32% | 31 | 6,851 | 27.61% |
XLF230317C00033000 | 2022-05-27 3:55PM EDT | 2023-03-17 | 4.67 | 4.50 | 4.90 | +1.27 | +37.35% | 1 | 7,608 | 28.30% |
XLF230331C00033000 | 2022-04-18 3:17PM EDT | 2023-03-31 | 6.10 | 3.10 | 3.60 | 0.00 | - | - | 1 | 16.46% |
XLF230616C00033000 | 2022-05-24 9:50AM EDT | 2023-06-16 | 4.10 | 4.90 | 5.80 | 0.00 | - | 1 | 67 | 31.43% |
XLF240119C00033000 | 2022-05-27 1:26PM EDT | 2024-01-19 | 5.70 | 5.70 | 7.35 | +0.10 | +1.79% | 2 | 670 | 34.30% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLF220603P00033000 | 2022-05-27 3:55PM EDT | 2022-06-03 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 59 | 1,869 | 35.94% |
XLF220610P00033000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 55 | 447 | 30.27% |
XLF220617P00033000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 0.17 | 0.13 | 0.20 | -0.13 | -43.33% | 1,960 | 172,382 | 30.57% |
XLF220624P00033000 | 2022-05-27 1:51PM EDT | 2022-06-24 | 0.31 | 0.20 | 0.31 | -0.10 | -24.39% | 10 | 635 | 31.01% |
XLF220630P00033000 | 2022-05-27 2:33PM EDT | 2022-06-30 | 0.37 | 0.28 | 0.38 | -0.15 | -28.85% | 10 | 2,026 | 30.52% |
XLF220701P00033000 | 2022-05-27 3:37PM EDT | 2022-07-01 | 0.35 | 0.30 | 0.39 | -0.20 | -36.36% | 119 | 236 | 30.42% |
XLF220715P00033000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 0.50 | 0.44 | 0.54 | -0.21 | -29.58% | 210 | 17,893 | 29.64% |
XLF220819P00033000 | 2022-05-27 1:12PM EDT | 2022-08-19 | 0.84 | 0.75 | 0.90 | -0.18 | -17.65% | 109 | 7,932 | 29.25% |
XLF220916P00033000 | 2022-05-27 2:45PM EDT | 2022-09-16 | 1.10 | 0.96 | 1.12 | -0.16 | -12.70% | 3 | 13,126 | 28.64% |
XLF220930P00033000 | 2022-05-27 11:18AM EDT | 2022-09-30 | 1.28 | 1.08 | 1.26 | -0.12 | -8.57% | 35 | 5,213 | 28.96% |
XLF221216P00033000 | 2022-05-27 3:18PM EDT | 2022-12-16 | 1.65 | 1.54 | 1.69 | -0.20 | -10.81% | 6 | 1,000 | 27.41% |
XLF221230P00033000 | 2022-05-27 11:15AM EDT | 2022-12-30 | 1.82 | 1.61 | 1.82 | -0.24 | -11.65% | 194 | 1,209 | 27.83% |
XLF230120P00033000 | 2022-05-27 12:52PM EDT | 2023-01-20 | 1.92 | 1.70 | 1.92 | -0.10 | -4.95% | 74 | 33,669 | 27.54% |
XLF230317P00033000 | 2022-05-24 2:25PM EDT | 2023-03-17 | 2.70 | 1.78 | 2.26 | 0.00 | - | 31 | 8,737 | 27.72% |
XLF230331P00033000 | 2022-05-06 12:36PM EDT | 2023-03-31 | 2.59 | 1.92 | 2.23 | 0.00 | - | 4 | 47 | 26.83% |
XLF230616P00033000 | 2022-05-27 1:21PM EDT | 2023-06-16 | 2.44 | 2.14 | 2.50 | -1.17 | -32.41% | 30 | 9,252 | 26.03% |
XLF240119P00033000 | 2022-05-27 12:55PM EDT | 2024-01-19 | 3.02 | 2.49 | 3.25 | -0.48 | -13.71% | 80 | 8,777 | 25.28% |