Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
33.424,25 +648,43 (+1,98%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.413,24 +1.588,24 (+4,09%) CMC Crypto 200
890,69 +30,14 (+3,50%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 9:20AM EST | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2023-11-13 2:43PM EST | 20.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620C00021000 | 2023-08-08 11:53AM EST | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-06-01 10:44AM EST | 23.00 | 10.95 | 12.10 | 13.10 | 0.00 | - | - | 1 | 21.44% |
| XLF250620C00024000 | 2023-11-06 10:12AM EST | 24.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF250620C00025000 | 2023-10-13 9:54AM EST | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 22.78% |
| XLF250620C00026000 | 2023-08-21 10:06AM EST | 26.00 | 10.35 | 10.80 | 11.50 | 0.00 | - | 24 | 24 | 33.33% |
| XLF250620C00027000 | 2023-09-27 2:34PM EST | 27.00 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF250620C00028000 | 2023-07-05 8:48AM EST | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 31.92% |
| XLF250620C00029000 | 2023-07-07 8:35AM EST | 29.00 | 7.80 | 8.75 | 9.25 | 0.00 | - | 1 | 15 | 31.56% |
| XLF250620C00030000 | 2023-12-04 9:52AM EST | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00031000 | 2023-11-07 10:47AM EST | 31.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620C00032000 | 2023-11-27 2:55PM EST | 32.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00033000 | 2023-11-02 2:05PM EST | 33.00 | 4.55 | 6.05 | 6.50 | 0.00 | - | 1 | 21 | 28.75% |
| XLF250620C00034000 | 2023-11-06 3:01PM EST | 34.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XLF250620C00035000 | 2023-12-04 3:22PM EST | 35.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00036000 | 2023-11-24 12:56PM EST | 36.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.05% |
| XLF250620C00037000 | 2023-11-30 1:32PM EST | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLF250620C00038000 | 2023-12-01 10:36AM EST | 38.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250620C00039000 | 2023-11-30 1:25PM EST | 39.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLF250620C00040000 | 2023-12-04 10:59AM EST | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLF250620C00041000 | 2023-11-20 1:01PM EST | 41.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF250620C00042000 | 2023-11-15 1:07PM EST | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| XLF250620C00043000 | 2023-12-01 1:39PM EST | 43.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF250620C00044000 | 2023-09-28 8:33AM EST | 44.00 | 0.71 | 0.28 | 0.38 | 0.00 | - | 51 | 51 | 13.60% |
| XLF250620C00045000 | 2023-10-17 11:37AM EST | 45.00 | 0.54 | 0.40 | 0.58 | 0.00 | - | 1,000 | 1,052 | 16.60% |
| XLF250620C00046000 | 2023-09-14 1:28PM EST | 46.00 | 0.60 | 0.24 | 0.41 | 0.00 | - | 1 | 2 | 15.94% |
| XLF250620C00047000 | 2023-06-01 10:35AM EST | 47.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 5 | 6 | 16.77% |
| XLF250620C00048000 | 2023-07-17 10:45AM EST | 48.00 | 0.34 | 0.36 | 0.47 | 0.00 | - | - | 7 | 18.46% |
| XLF250620C00049000 | 2023-06-02 12:31PM EST | 49.00 | 0.20 | 0.07 | 0.31 | 0.00 | - | 1 | 1 | 17.43% |
| XLF250620C00050000 | 2023-11-22 10:01AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XLF250620C00051000 | 2023-09-19 9:41AM EST | 51.00 | 0.18 | 0.04 | 0.17 | 0.00 | - | - | 6 | 16.75% |
| XLF250620C00052000 | 2023-09-19 8:50AM EST | 52.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 17.04% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2023-11-30 11:07AM EST | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF250620P00017000 | 2023-10-27 2:24PM EST | 17.00 | 0.30 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 65.87% |
| XLF250620P00020000 | 2023-11-07 10:05AM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLF250620P00021000 | 2023-11-08 9:32AM EST | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLF250620P00022000 | 2023-11-16 2:50PM EST | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,030 | 0 | 12.50% |
| XLF250620P00023000 | 2023-10-20 12:17PM EST | 23.00 | 0.73 | 0.36 | 0.66 | 0.00 | - | 1,000 | 2,932 | 30.93% |
| XLF250620P00024000 | 2023-10-17 2:41PM EST | 24.00 | 0.69 | 0.44 | 0.56 | 0.00 | - | 1,000 | 856 | 27.27% |
| XLF250620P00025000 | 2023-11-30 3:38PM EST | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF250620P00026000 | 2023-11-03 9:41AM EST | 26.00 | 0.90 | 0.50 | 0.69 | 0.00 | - | 1 | 1,102 | 24.63% |
| XLF250620P00027000 | 2023-09-25 11:07AM EST | 27.00 | 1.12 | 1.27 | 1.44 | 0.00 | - | 6 | 978 | 29.83% |
| XLF250620P00028000 | 2023-12-05 3:39PM EST | 28.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLF250620P00029000 | 2023-11-28 1:02PM EST | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620P00030000 | 2023-11-27 10:14AM EST | 30.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620P00031000 | 2023-12-01 1:40PM EST | 31.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF250620P00032000 | 2023-11-16 3:44PM EST | 32.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 3.13% |
| XLF250620P00033000 | 2023-11-30 1:25PM EST | 33.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| XLF250620P00034000 | 2023-11-30 1:25PM EST | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| XLF250620P00035000 | 2023-11-30 1:25PM EST | 35.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| XLF250620P00036000 | 2023-11-30 1:25PM EST | 36.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLF250620P00037000 | 2023-11-30 1:27PM EST | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XLF250620P00038000 | 2023-11-21 2:08PM EST | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLF250620P00039000 | 2023-11-21 2:08PM EST | 39.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLF250620P00040000 | 2023-06-30 9:22AM EST | 40.00 | 6.25 | 5.10 | 5.50 | 0.00 | - | 141 | 103 | 16.32% |
| XLF250620P00041000 | 2023-11-21 12:20PM EST | 41.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620P00042000 | 2023-11-03 8:51AM EST | 42.00 | 8.20 | 3.50 | 8.50 | 0.00 | - | 2 | 0 | 25.51% |
| XLF250620P00043000 | 2023-11-03 9:04AM EST | 43.00 | 9.15 | 6.40 | 7.30 | 0.00 | - | 8 | 7 | 11.21% |
| XLF250620P00044000 | 2023-07-05 9:03AM EST | 44.00 | 10.30 | 8.80 | 9.15 | 0.00 | - | - | 0 | 19.65% |
| XLF250620P00047000 | 2023-04-13 11:20AM EST | 47.00 | 14.55 | 14.45 | 15.90 | 0.00 | - | 4 | 0 | 46.46% |
| XLF250620P00051000 | 2023-09-12 8:56AM EST | 51.00 | 16.55 | 17.65 | 19.75 | 0.00 | - | - | 0 | 50.38% |
