XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:42.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616C00042000 | 2023-05-18 10:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,511 | 46.88% |
| XLF230630C00042000 | 2023-04-17 11:40AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,604 | 39.45% |
| XLF230818C00042000 | 2023-03-30 2:52PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 32.13% |
| XLF230915C00042000 | 2023-05-24 10:17AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15,147 | 21.88% |
| XLF231215C00042000 | 2023-05-08 3:06PM EDT | 2023-12-15 | 0.05 | 0.00 | 0.06 | 0.00 | - | 33 | 51 | 19.14% |
| XLF240119C00042000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 68 | 2,814 | 17.19% |
| XLF240315C00042000 | 2023-05-24 3:54PM EDT | 2024-03-15 | 0.09 | 0.03 | 0.14 | 0.00 | - | 10 | 124 | 18.65% |
| XLF240328C00042000 | 2023-04-17 1:18PM EDT | 2024-03-28 | 0.26 | 0.08 | 0.25 | 0.00 | - | - | 5 | 20.80% |
| XLF240621C00042000 | 2023-05-10 9:31AM EDT | 2024-06-21 | 0.33 | 0.12 | 0.24 | 0.00 | - | 2 | 5,401 | 18.21% |
| XLF240920C00042000 | 2023-04-20 10:47AM EDT | 2024-09-20 | 0.73 | 0.39 | 0.54 | 0.00 | - | 1 | 2 | 20.44% |
| XLF250117C00042000 | 2023-05-23 11:43AM EDT | 2025-01-17 | 0.71 | 0.40 | 0.68 | 0.00 | - | 3 | 21,706 | 19.67% |
| XLF251219C00042000 | 2023-05-18 2:22PM EDT | 2025-12-19 | 1.66 | 1.11 | 1.74 | 0.00 | - | 190 | 204 | 22.51% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230616P00042000 | 2023-03-10 12:59PM EDT | 2023-06-16 | 8.85 | 9.80 | 10.50 | 0.00 | - | 8 | 0 | 82.13% |
| XLF230630P00042000 | 2023-03-15 9:44AM EDT | 2023-06-30 | 10.75 | 8.85 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230818P00042000 | 2023-05-24 3:12PM EDT | 2023-08-18 | 10.13 | 9.65 | 10.25 | 0.00 | - | 1 | 0 | 43.85% |
| XLF230915P00042000 | 2023-02-02 3:09PM EDT | 2023-09-15 | 5.30 | 5.55 | 6.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLF231215P00042000 | 2023-01-13 10:34AM EDT | 2023-12-15 | 6.75 | 5.55 | 5.85 | 0.00 | - | - | 649 | 0.00% |
| XLF240119P00042000 | 2023-03-22 3:10PM EDT | 2024-01-19 | 10.35 | 8.45 | 9.15 | 0.00 | - | 1,030 | 0 | 0.00% |
| XLF240621P00042000 | 2022-12-05 10:47AM EDT | 2024-06-21 | 7.12 | 7.10 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| XLF250117P00042000 | 2023-03-16 10:01AM EDT | 2025-01-17 | 11.00 | 7.90 | 10.00 | 0.00 | - | 21 | 22 | 12.55% |
