XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:36.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609C00036000 | 2023-05-10 2:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 43.75% |
| XLF230616C00036000 | 2023-06-07 10:46AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 47,269 | 23.44% |
| XLF230623C00036000 | 2023-05-26 10:09AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 17.97% |
| XLF230630C00036000 | 2023-06-07 1:32PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 3,093 | 17.19% |
| XLF230721C00036000 | 2023-06-07 2:24PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 52 | 2,045 | 14.36% |
| XLF230818C00036000 | 2023-06-07 12:09PM EDT | 2023-08-18 | 0.09 | 0.09 | 0.10 | 0.00 | - | 62 | 843 | 13.97% |
| XLF230915C00036000 | 2023-06-07 9:47AM EDT | 2023-09-15 | 0.18 | 0.21 | 0.22 | -0.01 | -5.26% | 40 | 25,321 | 15.09% |
| XLF230929C00036000 | 2023-06-06 1:00PM EDT | 2023-09-29 | 0.24 | 0.24 | 0.26 | 0.00 | - | 115 | 1,031 | 14.97% |
| XLF231020C00036000 | 2023-06-06 2:01PM EDT | 2023-10-20 | 0.31 | 0.33 | 0.35 | 0.00 | - | 1 | 994 | 15.38% |
| XLF231215C00036000 | 2023-06-07 12:04PM EDT | 2023-12-15 | 0.64 | 0.68 | 0.72 | -0.03 | -4.48% | 26 | 23,424 | 17.77% |
| XLF231229C00036000 | 2023-06-07 2:35PM EDT | 2023-12-29 | 0.73 | 0.73 | 0.77 | +0.10 | +15.87% | 130 | 462 | 17.75% |
| XLF240119C00036000 | 2023-06-06 9:34AM EDT | 2024-01-19 | 0.75 | 0.82 | 0.86 | +0.05 | +7.14% | 2 | 29,724 | 17.90% |
| XLF240315C00036000 | 2023-06-06 3:47PM EDT | 2024-03-15 | 1.14 | 1.18 | 1.23 | 0.00 | - | 18 | 37 | 19.53% |
| XLF240328C00036000 | 2023-06-07 1:21PM EDT | 2024-03-28 | 1.18 | 1.22 | 1.27 | -0.02 | -1.67% | 30 | 912 | 19.46% |
| XLF240621C00036000 | 2023-06-07 12:48PM EDT | 2024-06-21 | 1.65 | 1.67 | 1.75 | -0.03 | -1.79% | 45 | 806 | 20.87% |
| XLF240920C00036000 | 2023-06-01 12:26PM EDT | 2024-09-20 | 1.72 | 2.10 | 2.21 | 0.00 | - | 5 | 7 | 21.90% |
| XLF250117C00036000 | 2023-06-07 11:21AM EDT | 2025-01-17 | 2.50 | 2.56 | 2.68 | +0.08 | +3.31% | 10 | 17,611 | 22.39% |
| XLF250620C00036000 | 2023-06-06 12:03PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.35 | 0.00 | - | 32 | 180 | 23.50% |
| XLF251219C00036000 | 2023-06-02 11:04AM EDT | 2025-12-19 | 3.86 | 3.85 | 4.15 | 0.00 | - | 3 | 30 | 24.85% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609P00036000 | 2023-05-19 10:46AM EDT | 2023-06-09 | 3.19 | 2.79 | 2.84 | 0.00 | - | 4 | 0 | 57.03% |
| XLF230616P00036000 | 2023-06-07 3:13PM EDT | 2023-06-16 | 2.84 | 2.79 | 2.84 | -0.11 | -3.73% | 3,312 | 2,000 | 31.25% |
| XLF230630P00036000 | 2023-05-10 3:50PM EDT | 2023-06-30 | 3.90 | 2.85 | 2.92 | 0.00 | - | 1 | 15 | 25.98% |
| XLF230721P00036000 | 2023-06-07 2:58PM EDT | 2023-07-21 | 2.90 | 2.88 | 2.93 | -0.20 | -6.45% | 40 | 49 | 19.39% |
| XLF230818P00036000 | 2023-06-07 11:55AM EDT | 2023-08-18 | 3.15 | 2.89 | 2.94 | -0.40 | -11.27% | 1 | 27 | 15.53% |
| XLF230915P00036000 | 2023-05-30 11:16AM EDT | 2023-09-15 | 4.10 | 2.90 | 2.95 | 0.00 | - | 2 | 976 | 13.48% |
| XLF230929P00036000 | 2023-03-21 3:18PM EDT | 2023-09-29 | 4.30 | 2.85 | 3.05 | 0.00 | - | 13 | 234 | 14.89% |
| XLF231020P00036000 | 2023-06-01 9:40AM EDT | 2023-10-20 | 4.25 | 2.92 | 3.00 | 0.00 | - | 2 | 31 | 12.70% |
| XLF231215P00036000 | 2023-06-07 9:45AM EDT | 2023-12-15 | 3.20 | 3.00 | 3.10 | -1.35 | -29.67% | 300 | 8,212 | 12.31% |
| XLF231229P00036000 | 2023-06-06 1:25PM EDT | 2023-12-29 | 3.30 | 3.05 | 3.10 | 0.00 | - | 6 | 408 | 11.89% |
| XLF240119P00036000 | 2023-06-07 1:21PM EDT | 2024-01-19 | 3.25 | 3.10 | 3.15 | -0.20 | -5.80% | 5 | 18,839 | 11.99% |
| XLF240315P00036000 | 2023-06-07 1:12PM EDT | 2024-03-15 | 3.35 | 3.20 | 3.30 | -1.10 | -24.72% | 1 | 282 | 12.45% |
| XLF240328P00036000 | 2023-06-06 10:46AM EDT | 2024-03-28 | 3.50 | 3.25 | 3.35 | 0.00 | - | 11 | 76 | 12.70% |
| XLF240621P00036000 | 2023-05-22 9:30AM EDT | 2024-06-21 | 4.00 | 3.40 | 3.55 | 0.00 | - | 2 | 975 | 12.95% |
| XLF240920P00036000 | 2023-05-25 11:59AM EDT | 2024-09-20 | 4.85 | 3.55 | 3.75 | 0.00 | - | - | 10 | 13.15% |
| XLF250117P00036000 | 2023-06-02 11:16AM EDT | 2025-01-17 | 4.15 | 3.80 | 3.95 | 0.00 | - | 13 | 27,371 | 13.06% |
| XLF251219P00036000 | 2023-06-06 10:42AM EDT | 2025-12-19 | 4.62 | 4.30 | 4.50 | 0.00 | - | 1 | 14 | 13.20% |
