Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.640,65 -58,75 (-0,31%) Euro Stoxx 50
4.831,81 -12,18 (-0,25%) Dow Jones 30
41.592,05 +198,27 (+0,48%) Gold
2.610,30 -0,40 (-0,02%) EUR/USD
1,1131 +0,0052 (+0,47%) Bitcoin EUR
52.251,93 -1.823,52 (-3,37%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.50 | 18.25 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 0.00% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| XLF250620C00024000 | 2024-09-12 3:44PM EDT | 24.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 0.00% |
| XLF250620C00027000 | 2024-08-09 2:15PM EDT | 27.00 | 16.15 | 15.50 | 20.10 | 0.00 | - | 1 | 3 | 69.04% |
| XLF250620C00028000 | 2024-09-12 10:44AM EDT | 28.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 0.00% |
| XLF250620C00030000 | 2024-08-12 9:30AM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.30 | 14.15 | 0.00 | - | 1 | 7 | 29.54% |
| XLF250620C00032000 | 2024-08-26 10:03AM EDT | 32.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,321 | 0.00% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 33.00 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 23.34% |
| XLF250620C00034000 | 2024-07-17 9:54AM EDT | 34.00 | 11.15 | 8.50 | 12.90 | 0.00 | - | 1 | 102 | 44.26% |
| XLF250620C00035000 | 2024-09-06 3:50PM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 43 | 5,675 | 0.00% |
| XLF250620C00036000 | 2024-09-06 3:00PM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 148 | 6,150 | 0.00% |
| XLF250620C00037000 | 2024-09-06 3:00PM EDT | 37.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 212 | 6,738 | 0.00% |
| XLF250620C00038000 | 2024-09-06 3:49PM EDT | 38.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 393 | 2,130 | 0.00% |
| XLF250620C00039000 | 2024-09-11 10:23AM EDT | 39.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 64 | 1,395 | 0.00% |
| XLF250620C00040000 | 2024-09-10 12:28PM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7,322 | 0.00% |
| XLF250620C00041000 | 2024-09-10 11:38AM EDT | 41.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 72 | 6,090 | 0.00% |
| XLF250620C00042000 | 2024-09-10 2:56PM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 15,409 | 0.00% |
| XLF250620C00043000 | 2024-09-05 10:08AM EDT | 43.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,751 | 0.00% |
| XLF250620C00044000 | 2024-09-06 3:18PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 5,694 | 0.00% |
| XLF250620C00045000 | 2024-09-13 3:49PM EDT | 45.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 128,458 | 0.20% |
| XLF250620C00046000 | 2024-09-11 12:10PM EDT | 46.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 53 | 3,794 | 0.78% |
| XLF250620C00047000 | 2024-09-12 1:14PM EDT | 47.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 5,255 | 1.56% |
| XLF250620C00048000 | 2024-09-06 2:17PM EDT | 48.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 3,832 | 1.56% |
| XLF250620C00049000 | 2024-09-12 11:12AM EDT | 49.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,606 | 3.13% |
| XLF250620C00050000 | 2024-09-11 3:49PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 5,364 | 3.13% |
| XLF250620C00051000 | 2024-09-10 11:38AM EDT | 51.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 72 | 286 | 3.13% |
| XLF250620C00052000 | 2024-09-11 10:43AM EDT | 52.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 705 | 910 | 3.13% |
| XLF250620C00053000 | 2024-09-05 12:22PM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 130 | 130 | 6.25% |
| XLF250620C00054000 | 2024-09-03 12:25PM EDT | 54.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 99 | 157 | 6.25% |
| XLF250620C00055000 | 2024-09-11 10:02AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| XLF250620C00056000 | 2024-09-03 12:01PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| XLF250620C00057000 | 2024-09-05 12:12PM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 6.25% |
| XLF250620C00058000 | 2024-08-26 3:44PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 6.25% |
| XLF250620C00060000 | 2024-09-05 12:09PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| XLF250620C00062000 | 2024-09-11 11:06AM EDT | 62.00 | 0.02 | - | 0.00 | 0.00 | - | - | 20 | 6.25% |
| XLF250620C00063000 | 2024-09-11 3:09PM EDT | 63.00 | 0.02 | - | 0.00 | 0.00 | - | - | 400 | 6.25% |
| XLF250620C00064000 | 2024-09-10 3:20PM EDT | 64.00 | 0.01 | - | 0.00 | 0.00 | - | - | 370 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-09-09 11:44AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 25.00% |
| XLF250620P00017000 | 2024-05-23 12:52PM EDT | 17.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 119.19% |
| XLF250620P00018000 | 2024-08-02 9:49AM EDT | 18.00 | 0.03 | 0.01 | 5.00 | 0.00 | - | 2 | 31 | 113.23% |
| XLF250620P00019000 | 2024-07-03 12:17PM EDT | 19.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 7 | 57.91% |
| XLF250620P00020000 | 2024-08-21 1:12PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 4,326 | 25.00% |
| XLF250620P00021000 | 2024-08-05 3:51PM EDT | 21.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 19 | 131 | 73.27% |
| XLF250620P00022000 | 2024-09-09 11:47AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15,999 | 12.50% |
| XLF250620P00023000 | 2024-09-11 3:05PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8,965 | 12.50% |
| XLF250620P00024000 | 2024-09-12 3:21PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 12.50% |
| XLF250620P00025000 | 2024-09-05 12:06PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19,222 | 12.50% |
| XLF250620P00026000 | 2024-07-02 1:36PM EDT | 26.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 10 | 190 | 54.49% |
| XLF250620P00027000 | 2024-09-13 1:07PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 320 | 956 | 12.50% |
| XLF250620P00028000 | 2024-09-11 3:05PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5,163 | 12.50% |
| XLF250620P00029000 | 2024-06-26 10:34AM EDT | 29.00 | 0.28 | 0.18 | 0.25 | 0.00 | - | 109 | 780 | 31.84% |
| XLF250620P00030000 | 2024-09-05 12:52PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 200 | 6,543 | 12.50% |
| XLF250620P00031000 | 2024-08-13 1:53PM EDT | 31.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 2 | 1,051 | 57.78% |
| XLF250620P00032000 | 2024-09-12 2:48PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13,870 | 6.25% |
| XLF250620P00033000 | 2024-09-04 1:54PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 6,431 | 6.25% |
| XLF250620P00034000 | 2024-09-04 1:40PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 7,506 | 6.25% |
| XLF250620P00035000 | 2024-09-10 9:46AM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 6,024 | 6.25% |
| XLF250620P00036000 | 2024-09-06 11:32AM EDT | 36.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8,618 | 6.25% |
| XLF250620P00037000 | 2024-09-12 12:30PM EDT | 37.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 866 | 6.25% |
| XLF250620P00038000 | 2024-09-11 3:17PM EDT | 38.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 11,360 | 6.25% |
| XLF250620P00039000 | 2024-09-10 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4,761 | 3.13% |
| XLF250620P00040000 | 2024-09-11 10:49AM EDT | 40.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 156 | 9,511 | 3.13% |
| XLF250620P00041000 | 2024-09-13 11:30AM EDT | 41.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 8,593 | 3.13% |
| XLF250620P00042000 | 2024-09-12 1:17PM EDT | 42.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 9,607 | 1.56% |
| XLF250620P00043000 | 2024-09-13 9:37AM EDT | 43.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 43,938 | 1.56% |
| XLF250620P00044000 | 2024-09-13 3:59PM EDT | 44.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 6,617 | 0.78% |
| XLF250620P00045000 | 2024-09-13 3:49PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 141,703 | 0.00% |
| XLF250620P00046000 | 2024-09-13 10:28AM EDT | 46.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 24 | 796 | 0.00% |
| XLF250620P00047000 | 2024-09-13 10:11AM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 300 | 4,785 | 0.00% |
| XLF250620P00048000 | 2024-09-13 10:17AM EDT | 48.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 142 | 1,461 | 0.00% |
| XLF250620P00049000 | 2024-09-06 11:10AM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2024-07-05 11:58AM EDT | 51.00 | 9.63 | 6.50 | 11.50 | 0.00 | - | 1 | 107 | 48.61% |
