Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.363,36 -1.882,77 (-3,23%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 75.78% |
| 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 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 67.11% |
| 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 | 2023-09-27 3:34PM EDT | 27.00 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 39.23% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 40.06% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 49.66% |
| XLF250620C00032000 | 2024-05-06 12:46PM EDT | 32.00 | 10.80 | 10.20 | 12.70 | 0.00 | - | 3 | 1,308 | 43.52% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 33.00 | 10.05 | 9.90 | 11.85 | 0.00 | - | 3 | 18 | 41.82% |
| XLF250620C00034000 | 2024-05-10 2:44PM EDT | 34.00 | 10.20 | 8.80 | 11.40 | +1.05 | +11.48% | 1 | 102 | 42.99% |
| XLF250620C00035000 | 2024-05-06 12:46PM EDT | 35.00 | 8.30 | 7.60 | 10.15 | 0.00 | - | 3 | 5,694 | 38.33% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 36.00 | 7.50 | 6.75 | 9.35 | 0.00 | - | 3 | 6,378 | 36.87% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 37.00 | 7.47 | 6.40 | 7.60 | +0.32 | +4.48% | 34 | 6,962 | 29.10% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 38.00 | 5.15 | 6.35 | 7.75 | 0.00 | - | 1 | 1,480 | 33.70% |
| XLF250620C00039000 | 2024-05-02 11:58AM EDT | 39.00 | 4.85 | 4.70 | 7.10 | 0.00 | - | 1 | 892 | 32.92% |
| XLF250620C00040000 | 2024-05-10 11:42AM EDT | 40.00 | 5.19 | 4.10 | 5.30 | +0.97 | +22.99% | 1 | 7,247 | 25.18% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 41.00 | 3.65 | 2.00 | 5.45 | 0.00 | - | 19 | 4,270 | 28.93% |
| XLF250620C00042000 | 2024-05-09 3:45PM EDT | 42.00 | 3.90 | 2.73 | 4.00 | +0.15 | +4.00% | 10 | 13,612 | 23.21% |
| XLF250620C00043000 | 2024-05-07 10:07AM EDT | 43.00 | 2.94 | 2.10 | 4.40 | 0.00 | - | 69 | 2,717 | 27.91% |
| XLF250620C00044000 | 2024-05-09 12:58PM EDT | 44.00 | 2.51 | 2.30 | 3.25 | 0.00 | - | 1 | 2,492 | 23.57% |
| XLF250620C00045000 | 2024-05-10 3:36PM EDT | 45.00 | 2.33 | 2.02 | 2.39 | +0.28 | +13.66% | 77 | 2,827 | 20.65% |
| XLF250620C00046000 | 2024-05-02 3:19PM EDT | 46.00 | 1.40 | 1.60 | 2.14 | 0.00 | - | 302 | 439 | 21.01% |
| XLF250620C00047000 | 2024-05-06 1:38PM EDT | 47.00 | 1.19 | 1.23 | 1.80 | 0.00 | - | 40 | 432 | 20.63% |
| XLF250620C00048000 | 2024-04-04 3:47PM EDT | 48.00 | 1.23 | 0.23 | 1.80 | 0.00 | - | 1 | 8 | 22.19% |
| XLF250620C00049000 | 2024-05-07 2:12PM EDT | 49.00 | 0.78 | 0.18 | 1.25 | 0.00 | - | 20 | 4,126 | 20.00% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 50.00 | 0.62 | 0.49 | 0.83 | 0.00 | - | 2 | 1,138 | 18.16% |
| XLF250620C00051000 | 2024-02-07 4:04PM EDT | 51.00 | 0.30 | 0.27 | 0.75 | 0.00 | - | 6 | 6 | 18.70% |
| XLF250620C00052000 | 2024-04-18 1:55PM EDT | 52.00 | 0.29 | 0.18 | 0.50 | 0.00 | - | 1 | 5 | 17.47% |
| XLF250620C00053000 | 2024-02-29 11:45AM EDT | 53.00 | 0.22 | 0.37 | 0.51 | 0.00 | - | 100 | 40 | 18.60% |
| XLF250620C00054000 | 2024-03-15 9:38AM EDT | 54.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 61 | 33 | 18.92% |
| XLF250620C00055000 | 2024-04-30 12:51PM EDT | 55.00 | 0.14 | 0.01 | 0.40 | 0.00 | - | 4 | 11 | 19.26% |
| XLF250620C00056000 | 2024-05-02 9:44AM EDT | 56.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 10 | 11 | 17.19% |
| XLF250620C00057000 | 2024-03-20 12:44PM EDT | 57.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 20.63% |
| XLF250620C00060000 | 2024-04-16 1:34PM EDT | 60.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 25 | 18.16% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.04 | 0.04 | 0.29 | 0.00 | - | 1 | 763 | 54.79% |
| XLF250620P00017000 | 2023-10-27 3:24PM EDT | 17.00 | 0.30 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 85.35% |
| XLF250620P00019000 | 2024-01-29 3:29PM EDT | 19.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 41.90% |
| XLF250620P00020000 | 2024-04-16 1:55PM EDT | 20.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 18 | 4,101 | 37.70% |
| XLF250620P00021000 | 2024-04-19 12:49PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 12.50% |
| XLF250620P00022000 | 2024-04-24 2:44PM EDT | 22.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 12 | 15,984 | 34.86% |
| XLF250620P00023000 | 2024-05-07 3:19PM EDT | 23.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 100 | 8,844 | 33.45% |
| XLF250620P00024000 | 2024-05-10 11:07AM EDT | 24.00 | 0.15 | 0.01 | 0.36 | -0.04 | -21.05% | 100 | 1,044 | 35.60% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 25.00 | 0.23 | 0.05 | 0.27 | 0.00 | - | 10 | 19,979 | 31.30% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 26.00 | 0.26 | 0.08 | 0.30 | 0.00 | - | 10 | 1,104 | 29.98% |
| XLF250620P00027000 | 2024-04-30 2:39PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 12.50% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.33 | 0.14 | 0.38 | 0.00 | - | 2 | 5,210 | 27.61% |
| XLF250620P00029000 | 2024-05-10 1:15PM EDT | 29.00 | 0.31 | 0.48 | 0.53 | -0.36 | -53.73% | 25 | 81 | 28.05% |
| XLF250620P00030000 | 2024-05-03 10:14AM EDT | 30.00 | 0.56 | 0.12 | 0.38 | 0.00 | - | 100 | 5,755 | 23.78% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 31.00 | 0.52 | 0.07 | 1.50 | 0.00 | - | 10 | 567 | 34.55% |
| XLF250620P00032000 | 2024-05-09 11:09AM EDT | 32.00 | 0.49 | 0.02 | 0.80 | 0.00 | - | 10 | 12,540 | 25.27% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 33.00 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.32% |
| XLF250620P00034000 | 2024-05-07 10:01AM EDT | 34.00 | 0.73 | 0.51 | 0.90 | 0.00 | - | 22 | 6,768 | 22.14% |
| XLF250620P00035000 | 2024-05-09 2:38PM EDT | 35.00 | 0.79 | 0.55 | 1.01 | 0.00 | - | 1 | 5,599 | 21.05% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 36.00 | 1.14 | 0.64 | 1.67 | 0.00 | - | 1 | 6,068 | 24.02% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 37.00 | 1.17 | 0.32 | 1.09 | 0.00 | - | 362 | 820 | 17.44% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 38.00 | 1.29 | 1.01 | 1.47 | -0.09 | -6.52% | 77 | 5,324 | 17.95% |
| XLF250620P00039000 | 2024-05-02 10:15AM EDT | 39.00 | 1.89 | 0.71 | 1.69 | 0.00 | - | 1 | 25 | 17.02% |
| XLF250620P00040000 | 2024-05-10 3:51PM EDT | 40.00 | 1.70 | 1.46 | 2.22 | -0.10 | -5.56% | 4 | 237 | 17.75% |
| XLF250620P00041000 | 2024-05-09 11:40AM EDT | 41.00 | 2.11 | 1.75 | 2.76 | 0.00 | - | 124 | 1,360 | 18.16% |
| XLF250620P00042000 | 2024-05-09 11:43AM EDT | 42.00 | 2.49 | 1.60 | 2.61 | 0.00 | - | 236 | 1,493 | 14.34% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 43.00 | 3.35 | 2.25 | 2.98 | 0.00 | - | 107 | 175 | 13.18% |
| XLF250620P00044000 | 2024-05-10 11:05AM EDT | 44.00 | 3.30 | 2.10 | 4.35 | -0.35 | -9.59% | 161 | 41 | 17.47% |
| XLF250620P00045000 | 2024-05-10 10:13AM EDT | 45.00 | 3.80 | 2.95 | 4.90 | -0.65 | -14.61% | 311 | 780 | 16.79% |
| XLF250620P00046000 | 2024-05-10 11:14AM EDT | 46.00 | 4.55 | 3.35 | 5.60 | -0.25 | -5.21% | 222 | 787 | 16.70% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 4.15 | 6.50 | 0.00 | - | 2 | 149 | 17.66% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 3 | 0 | 25.53% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2023-09-12 9:56AM EDT | 51.00 | 16.55 | 17.65 | 19.75 | 0.00 | - | - | 0 | 71.70% |
