Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,61+0,25 (+0,60%)
Börsenschluss: 04:00PM EDT
41,64 +0,03 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250620C000160002023-03-22 10:20AM EDT16.0016.7517.6018.350.00--20.00%
XLF250620C000200002024-02-09 11:15AM EDT20.0019.6719.2023.950.00-51080.05%
XLF250620C000210002023-08-08 12:53PM EDT21.0015.2514.5014.750.00-110.00%
XLF250620C000230002023-12-12 11:38AM EDT23.0014.6513.1517.800.00--10.00%
XLF250620C000240002024-03-28 3:04PM EDT24.0019.3215.5020.500.00-1970.58%
XLF250620C000250002023-10-13 10:54AM EDT25.0010.4610.5511.350.00-1120.00%
XLF250620C000260002024-01-05 12:49PM EDT26.0013.4812.4015.550.00-2240.00%
XLF250620C000270002024-05-23 2:21PM EDT27.0015.4013.0018.000.00-3364.62%
XLF250620C000280002023-07-05 9:48AM EDT28.008.509.609.950.00-35380.00%
XLF250620C000290002024-02-13 12:24PM EDT29.0011.6512.2014.300.00-11741.97%
XLF250620C000300002024-03-27 9:46AM EDT30.0013.4211.0013.650.00-11042.60%
XLF250620C000310002024-03-01 10:46AM EDT31.0010.5411.3514.100.00-1752.10%
XLF250620C000320002024-05-06 12:46PM EDT32.0010.808.6513.500.00-31,30852.08%
XLF250620C000330002024-05-06 2:34PM EDT33.0010.058.0013.000.00-71852.64%
XLF250620C000340002024-05-20 9:42AM EDT34.0010.258.859.950.00-110234.25%
XLF250620C000350002024-05-14 1:40PM EDT35.008.907.409.200.00-15,69433.45%
XLF250620C000360002024-05-06 12:45PM EDT36.007.507.008.800.00-36,37834.91%
XLF250620C000370002024-05-10 3:24PM EDT37.007.476.158.350.00-346,92835.73%
XLF250620C000380002024-04-16 10:35AM EDT38.005.156.958.200.00-11,48038.21%
XLF250620C000390002024-05-15 12:34PM EDT39.006.053.306.400.00-189330.12%
XLF250620C000400002024-05-16 12:42PM EDT40.005.503.855.550.00-17,24728.03%
XLF250620C000410002024-05-20 1:30PM EDT41.004.603.456.450.00-54,27536.24%
XLF250620C000420002024-05-23 2:14PM EDT42.003.303.304.550.00-67313,70727.59%
XLF250620C000430002024-05-23 12:26PM EDT43.002.672.723.850.00-12,71025.93%
XLF250620C000440002024-05-23 1:36PM EDT44.002.331.634.950.00-1,8034,07834.57%
XLF250620C000450002024-05-22 11:43AM EDT45.002.260.192.210.00-1053,12920.52%
XLF250620C000460002024-05-21 9:46AM EDT46.001.791.294.950.00-2345638.61%
XLF250620C000470002024-05-21 2:21PM EDT47.001.460.042.110.00-28062823.47%
XLF250620C000480002024-05-21 10:36AM EDT48.001.130.082.890.00-214129.96%
XLF250620C000490002024-05-21 10:17AM EDT49.000.870.001.250.00-174,12720.81%
XLF250620C000500002024-05-16 11:54AM EDT50.000.740.000.770.00-11,13918.41%
XLF250620C000510002024-02-07 4:04PM EDT51.000.300.270.750.00-6619.43%
XLF250620C000520002024-04-18 1:55PM EDT52.000.290.001.690.00-1527.95%
XLF250620C000530002024-02-29 11:45AM EDT53.000.220.370.510.00-1004019.29%
XLF250620C000540002024-03-15 9:38AM EDT54.000.200.010.450.00-613319.61%
XLF250620C000550002024-04-30 12:51PM EDT55.000.140.001.970.00-41133.61%
XLF250620C000560002024-05-14 12:32PM EDT56.000.110.005.000.00-10754.20%
XLF250620C000570002024-03-20 12:44PM EDT57.000.090.000.370.00-1121.34%
XLF250620C000600002024-04-16 1:34PM EDT60.000.050.000.160.00-152520.02%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF250620P000160002024-05-21 3:14PM EDT16.000.040.002.160.00-4981476.78%
XLF250620P000170002024-05-23 12:52PM EDT17.000.050.000.110.00-1144.04%
XLF250620P000180002024-05-27 12:14AM EDT18.000.060.000.120.00--142.09%
XLF250620P000190002024-01-29 3:29PM EDT19.000.110.000.180.00-2142.48%
XLF250620P000200002024-04-16 1:55PM EDT20.000.120.001.750.00-184,10157.54%
XLF250620P000210002024-04-19 12:49PM EDT21.000.130.001.750.00-1013154.35%
XLF250620P000220002024-04-24 2:44PM EDT22.000.120.005.000.00-1215,98473.88%
XLF250620P000230002024-05-22 2:04PM EDT23.000.580.005.00+0.49+544.44%508,79470.00%
XLF250620P000240002024-05-10 11:07AM EDT24.000.150.005.000.00-1001,14466.28%
XLF250620P000250002024-04-24 2:45PM EDT25.000.230.001.200.00-1019,97947.46%
XLF250620P000260002024-04-24 2:48PM EDT26.000.260.002.000.00-101,10454.00%
XLF250620P000270002024-04-30 2:39PM EDT27.000.300.005.000.00-294656.04%
XLF250620P000280002024-05-01 3:13PM EDT28.000.330.011.120.00-25,21038.43%
XLF250620P000290002024-05-10 1:15PM EDT29.000.310.045.000.00-108971.56%
XLF250620P000300002024-05-03 10:14AM EDT30.000.560.074.500.00-1005,75563.72%
XLF250620P000310002024-05-14 12:02PM EDT31.000.400.005.000.00-22656764.16%
XLF250620P000320002024-05-09 11:09AM EDT32.000.490.011.000.00-1012,54027.60%
XLF250620P000330002024-04-09 10:30AM EDT33.000.750.000.810.00-46,34423.46%
XLF250620P000340002024-05-13 12:07PM EDT34.000.630.424.950.00-26,76853.46%
XLF250620P000350002024-05-09 2:38PM EDT35.000.790.002.000.00-15,59929.08%
XLF250620P000360002024-04-23 12:42PM EDT36.001.140.000.000.00-16,0683.13%
XLF250620P000370002024-05-07 3:52PM EDT37.001.170.095.000.00-36282044.04%
XLF250620P000380002024-05-10 12:23PM EDT38.001.290.082.020.00-775,39621.61%
XLF250620P000390002024-05-20 3:33PM EDT39.001.360.115.000.00-411,54437.67%
XLF250620P000400002024-05-23 11:26AM EDT40.001.610.135.000.00-982,32834.49%
XLF250620P000410002024-05-23 11:56AM EDT41.001.891.355.000.00-2061,67431.26%
XLF250620P000420002024-05-23 3:14PM EDT42.002.471.514.950.00-4701,91127.67%
XLF250620P000430002024-04-23 10:14AM EDT43.003.350.000.000.00-1071750.00%
XLF250620P000440002024-05-24 9:50AM EDT44.003.301.013.700.00-118813.12%
XLF250620P000450002024-05-22 10:42AM EDT45.003.552.704.450.00-1341,20513.37%
XLF250620P000460002024-05-22 10:15AM EDT46.004.202.975.350.00-21,09514.36%
XLF250620P000470002024-04-23 9:55AM EDT47.006.050.000.000.00-21490.00%
XLF250620P000480002024-04-12 3:07PM EDT48.008.003.508.500.00-3025.14%
XLF250620P000500002024-04-02 9:45AM EDT50.008.200.000.000.00--00.00%
XLF250620P000510002024-05-21 3:26PM EDT51.008.857.0012.000.00-110732.80%