Deutsche Märkte schließen in 4 Stunden 2 Minuten

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,82+0,33 (+0,76%)
Börsenschluss: 04:00PM EDT
43,80 -0,02 (-0,05%)
Vorbörslich: 07:25AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219C000160002024-05-31 1:23PM EDT16.0025.6023.0028.000.00-11845.70%
XLF251219C000170002024-01-25 1:07PM EDT17.0021.7722.0526.300.00--20.00%
XLF251219C000190002024-01-25 1:06PM EDT19.0020.2320.0024.500.00-200.00%
XLF251219C000200002024-07-01 10:31AM EDT20.0022.000.000.000.00-3360.00%
XLF251219C000210002023-11-29 10:57AM EDT21.0016.0016.4519.200.00--00.00%
XLF251219C000220002023-08-01 1:15PM EDT22.0015.0512.0017.000.00-200.00%
XLF251219C000240002023-09-29 12:34PM EDT24.0011.909.7510.250.00-330.00%
XLF251219C000250002024-01-12 11:24AM EDT25.0015.7814.7016.300.00-2480.00%
XLF251219C000260002024-05-29 3:54PM EDT26.0016.4114.0019.000.00-102340.89%
XLF251219C000270002023-10-27 9:35AM EDT27.008.208.5013.500.00-300.00%
XLF251219C000280002024-07-05 2:34PM EDT28.0012.850.000.000.00-10380.00%
XLF251219C000290002024-05-20 3:33PM EDT29.0014.9712.8016.500.00-205938.98%
XLF251219C000300002024-05-01 11:20AM EDT30.0012.8411.0016.000.00-15540.87%
XLF251219C000310002024-07-09 11:53AM EDT31.0012.300.000.000.00-713,1510.00%
XLF251219C000320002024-06-26 3:59PM EDT32.0011.800.000.000.00-11,0150.00%
XLF251219C000330002024-06-26 3:59PM EDT33.0011.000.000.000.00-29,0100.00%
XLF251219C000340002024-04-16 10:54AM EDT34.009.0010.1513.500.00-125941.66%
XLF251219C000350002024-07-16 11:50AM EDT35.0010.600.000.000.00-1012,8910.00%
XLF251219C000360002024-04-22 3:11PM EDT36.008.607.6011.050.00-133333.96%
XLF251219C000370002024-07-12 10:43AM EDT37.008.000.000.000.00-229,6690.00%
XLF251219C000380002024-06-25 2:43PM EDT38.007.000.000.000.00-71250.00%
XLF251219C000390002024-05-31 3:53PM EDT39.006.505.307.200.00-1532622.25%
XLF251219C000400002024-07-17 3:39PM EDT40.007.250.000.000.00-211,0800.00%
XLF251219C000410002024-07-16 10:53AM EDT41.006.000.000.000.00-13360.00%
XLF251219C000420002024-07-16 10:53AM EDT42.005.340.000.000.00-113,3980.00%
XLF251219C000430002024-07-11 10:16AM EDT43.004.050.000.000.00-23030.00%
XLF251219C000440002024-07-15 2:48PM EDT44.003.990.000.000.00-4680.10%
XLF251219C000450002024-06-24 3:29PM EDT45.002.960.000.000.00-1,0001,3090.78%
XLF251219C000460002024-07-16 3:15PM EDT46.003.250.000.000.00-25920.78%
XLF251219C000470002024-07-02 3:46PM EDT47.002.030.000.000.00-136,3571.56%
XLF251219C000500002024-07-09 1:29PM EDT50.001.170.000.000.00-15493.13%
XLF251219C000510002024-05-20 10:59AM EDT51.001.300.361.070.00-18518615.86%
XLF251219C000520002024-07-11 10:25AM EDT52.000.760.000.000.00-12013.13%
XLF251219C000540002024-05-06 9:58AM EDT54.000.520.000.780.00-303317.03%
XLF251219C000550002024-07-10 11:52AM EDT55.000.340.000.000.00-5313.13%
XLF251219C000560002024-07-02 10:33AM EDT56.000.280.000.000.00-13396.25%
XLF251219C000570002024-07-02 1:57PM EDT57.000.210.000.000.00-1056.25%
XLF251219C000580002024-06-11 2:54PM EDT58.000.150.010.620.00-201419.24%
XLF251219C000600002024-06-25 12:02PM EDT60.000.110.000.000.00-1003076.25%
XLF251219C000610002024-06-13 12:35PM EDT61.000.060.000.140.00-10415.48%
XLF251219C000620002024-06-10 3:16PM EDT62.000.060.005.000.00-10548.59%
XLF251219C000630002024-06-07 1:48PM EDT63.000.060.000.300.00-20519.34%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219P000160002024-05-13 11:59AM EDT16.000.080.080.210.00-96447.07%
XLF251219P000170002024-07-02 1:55PM EDT17.000.070.000.000.00-102812.50%
XLF251219P000180002024-06-13 12:34PM EDT18.000.080.005.000.00-27181.71%
XLF251219P000190002024-06-11 2:26PM EDT19.000.120.040.330.00-108843.46%
XLF251219P000200002024-07-02 4:14PM EDT20.000.120.000.000.00-58626,58212.50%
XLF251219P000210002024-06-11 2:29PM EDT21.000.150.075.000.00-107570.37%
XLF251219P000220002024-06-11 2:29PM EDT22.000.190.005.000.00-10966.50%
XLF251219P000230002024-06-27 11:56AM EDT23.000.260.000.000.00-166712.50%
XLF251219P000240002024-06-11 2:32PM EDT24.000.250.005.000.00-1022460.01%
XLF251219P000250002024-07-10 11:58AM EDT25.000.220.000.000.00-20030,54712.50%
XLF251219P000260002024-06-24 1:18PM EDT26.000.290.000.000.00-5,0002,85812.50%
XLF251219P000270002024-06-11 2:43PM EDT27.000.390.245.000.00-3013,07652.33%
XLF251219P000280002024-06-27 10:33AM EDT28.000.460.000.000.00-14,8656.25%
XLF251219P000290002024-07-10 11:58AM EDT29.000.450.000.000.00-1003,3196.25%
XLF251219P000300002024-06-11 2:47PM EDT30.000.590.230.730.00-206,49327.55%
XLF251219P000310002024-07-02 3:44PM EDT31.000.590.000.000.00-1,20038,8836.25%
XLF251219P000320002024-07-15 3:22PM EDT32.000.580.000.000.00-13,3186.25%
XLF251219P000330002024-07-10 1:19PM EDT33.000.740.000.000.00-5,50022,8196.25%
XLF251219P000340002024-05-03 10:57AM EDT34.001.200.651.310.00-5010,03525.42%
XLF251219P000350002024-05-23 12:35PM EDT35.001.450.925.000.00-515,30047.23%
XLF251219P000360002024-03-13 12:33PM EDT36.001.571.642.360.00-532928.61%
XLF251219P000370002024-07-16 1:57PM EDT37.001.090.000.000.00-1315,7373.13%
XLF251219P000380002024-07-16 12:39PM EDT38.001.320.000.000.00-153,5763.13%
XLF251219P000390002024-07-16 10:23AM EDT39.001.480.000.000.00-27,6993.13%
XLF251219P000400002024-07-09 1:04PM EDT40.001.950.000.000.00-421,2521.56%
XLF251219P000410002024-07-15 11:53AM EDT41.001.960.000.000.00-336071.56%
XLF251219P000420002024-05-22 2:51PM EDT42.002.761.265.500.00-15631131.37%
XLF251219P000430002024-07-17 11:33AM EDT43.002.400.000.000.00-23060.39%
XLF251219P000440002024-05-15 12:54PM EDT44.003.552.995.350.00-3720125.27%
XLF251219P000450002024-05-10 11:29AM EDT45.004.302.945.050.00-3922721.05%
XLF251219P000460002024-07-16 10:27AM EDT46.003.850.000.000.00-872350.00%
XLF251219P000470002024-06-17 1:24PM EDT47.006.304.154.500.00-2412.10%
XLF251219P000500002023-06-14 3:25PM EDT50.0016.8515.3516.300.00-1057.12%
XLF251219P000560002023-12-19 1:59PM EDT56.0018.4015.5020.500.00--058.48%
XLF251219P000580002024-06-20 9:52AM EDT58.0016.850.000.000.00--10.00%