Deutsche Märkte geschlossen

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,33-0,16 (-0,39%)
Börsenschluss: 04:00PM EDT
41,33 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Oktober 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251017C000210002024-01-19 12:20PM EDT21.0018.6117.0022.000.00-2059.77%
XLF251017C000270002023-11-01 9:50AM EDT27.008.400.000.000.00--100.00%
XLF251017C000290002024-01-26 11:32AM EDT29.0011.7011.8015.450.00-110049.39%
XLF251017C000300002023-12-29 11:23AM EDT30.0012.0610.0011.300.00-220.00%
XLF251017C000310002024-05-09 3:26PM EDT31.0012.6510.0014.500.00-31251.34%
XLF251017C000320002024-03-14 9:32AM EDT32.0011.6010.0511.850.00-262636.62%
XLF251017C000340002024-02-12 11:26AM EDT34.008.259.8010.750.00-11,90037.63%
XLF251017C000350002023-12-05 11:43AM EDT35.005.256.706.850.00-2214.38%
XLF251017C000360002023-12-21 10:51AM EDT36.005.554.807.350.00-118623.51%
XLF251017C000370002024-04-19 2:42PM EDT37.006.840.000.000.00-2200.00%
XLF251017C000380002024-04-17 12:48PM EDT38.005.855.209.950.00-11545.50%
XLF251017C000390002024-02-29 3:45PM EDT39.005.556.807.100.00-21532.01%
XLF251017C000400002024-05-30 10:46AM EDT40.005.003.956.050.00-5426028.87%
XLF251017C000410002024-06-17 2:25PM EDT41.004.132.425.600.00-2528.91%
XLF251017C000420002024-06-21 2:33PM EDT42.003.832.944.40-0.99-20.54%92224.82%
XLF251017C000430002024-06-10 10:08AM EDT43.003.402.835.350.00-29076431.98%
XLF251017C000440002024-05-21 2:31PM EDT44.003.501.403.750.00-211025.50%
XLF251017C000450002024-06-11 3:47PM EDT45.002.102.085.000.00-2633.96%
XLF251017C000460002024-05-09 10:00AM EDT46.002.281.852.330.00-7821.36%
XLF251017C000470002024-04-03 11:26AM EDT47.002.230.001.700.00-2419.30%
XLF251017C000480002024-05-17 1:57PM EDT48.001.870.811.920.00-118722.01%
XLF251017C000490002024-05-22 1:56PM EDT49.001.360.771.240.00-61519.13%
XLF251017C000500002024-06-11 2:22PM EDT50.000.740.541.260.00-102220.47%
XLF251017C000510002024-06-11 2:21PM EDT51.000.590.372.290.00-10128.14%
XLF251017C000520002024-04-16 12:35PM EDT52.000.560.002.420.00--1930.13%
XLF251017C000530002024-06-10 3:08PM EDT53.000.410.190.740.00--019.81%
XLF251017C000540002024-06-11 2:19PM EDT54.000.280.170.530.00-212518.82%
XLF251017C000550002024-06-11 2:17PM EDT55.000.210.000.580.00-10120.19%
XLF251017C000560002024-06-10 3:02PM EDT56.000.190.000.410.00-10019.21%
XLF251017C000570002024-06-11 2:16PM EDT57.000.140.000.360.00-40119.39%
XLF251017C000580002024-06-13 12:32PM EDT58.000.080.005.000.00-10551.54%
XLF251017C000600002024-06-13 12:31PM EDT60.000.050.000.920.00-10327.56%
Putsfür17. Oktober 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251017P000170002024-06-13 12:23PM EDT17.000.060.000.140.00-201041.02%
XLF251017P000180002024-06-21 3:04PM EDT18.000.070.000.19-0.01-12.50%121840.72%
XLF251017P000190002024-06-18 2:47PM EDT19.000.080.050.330.00-109042.87%
XLF251017P000200002024-06-11 1:49PM EDT20.000.120.060.150.00-106134.57%
XLF251017P000210002024-06-18 2:51PM EDT21.000.110.060.370.00-102938.97%
XLF251017P000220002024-06-13 12:30PM EDT22.000.140.100.390.00-24037.13%
XLF251017P000230002024-06-11 1:52PM EDT23.000.190.015.000.00-202762.67%
XLF251017P000240002024-06-11 1:53PM EDT24.000.220.010.450.00-204933.94%
XLF251017P000250002024-06-11 1:53PM EDT25.000.260.015.000.00-20656.13%
XLF251017P000260002024-06-11 1:55PM EDT26.000.300.035.000.00-20553.14%
XLF251017P000270002024-06-11 1:57PM EDT27.000.340.175.000.00-203050.79%
XLF251017P000280002024-06-11 2:00PM EDT28.000.390.255.000.00-101067.46%
XLF251017P000290002024-06-11 2:03PM EDT29.000.460.295.000.00-301063.95%
XLF251017P000300002024-06-11 2:06PM EDT30.000.530.250.920.00-12727.76%
XLF251017P000310002024-06-18 3:26PM EDT31.000.550.321.000.00-11726.49%
XLF251017P000320002024-06-11 2:11PM EDT32.000.700.471.230.00--026.50%
XLF251017P000330002024-03-21 2:45PM EDT33.000.850.321.300.00-21,91024.98%
XLF251017P000340002024-06-17 1:47PM EDT34.000.900.681.500.00-1324.39%
XLF251017P000350002024-03-21 2:35PM EDT35.001.091.181.620.00-15723.08%
XLF251017P000360002024-06-10 1:11PM EDT36.001.190.891.550.00-325420.44%
XLF251017P000370002024-06-17 1:47PM EDT37.001.391.081.880.00-115620.36%
XLF251017P000380002024-01-25 1:13PM EDT38.002.600.942.330.00-111820.76%
XLF251017P000390002024-03-01 11:09AM EDT39.002.321.722.070.00-11616.86%
XLF251017P000400002024-06-06 2:06PM EDT40.002.141.392.520.00-17016.88%
XLF251017P000410002024-05-20 3:02PM EDT41.002.221.922.860.00-511316.05%
XLF251017P000420002024-05-09 10:00AM EDT42.002.872.223.500.00-189016.55%
XLF251017P000430002024-05-09 10:00AM EDT43.003.302.815.350.00-2223.19%
XLF251017P000440002024-04-22 9:43AM EDT44.004.452.873.500.00-10149.60%
XLF251017P000450002024-06-14 10:13AM EDT45.004.902.005.750.00-5019518.37%
XLF251017P000460002024-05-10 10:48AM EDT46.004.702.506.750.00-1487520.01%
XLF251017P000470002024-05-10 11:35AM EDT47.005.453.458.000.00-6016622.95%
XLF251017P000500002024-05-10 10:22AM EDT50.008.156.0011.000.00--1327.14%