Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017C00021000 | 2024-01-19 12:20PM EDT | 21.00 | 18.61 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 29.00 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 34.88% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 30.00 | 12.06 | 10.75 | 10.95 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 31.00 | 12.65 | 10.00 | 14.50 | 0.00 | - | 10 | 12 | 40.17% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 32.00 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 21.73% |
| XLF251017C00034000 | 2024-07-25 10:11AM EDT | 34.00 | 11.05 | 9.00 | 14.00 | 0.00 | - | 6 | 1,909 | 50.43% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 35.00 | 5.25 | 5.65 | 7.95 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251017C00036000 | 2024-06-25 3:44PM EDT | 36.00 | 8.15 | 8.40 | 10.95 | 0.00 | - | 3 | 186 | 37.94% |
| XLF251017C00037000 | 2024-07-17 10:32AM EDT | 37.00 | 8.95 | 6.50 | 11.50 | 0.00 | - | 2 | 23 | 44.91% |
| XLF251017C00038000 | 2024-07-25 4:00PM EDT | 38.00 | 7.47 | 5.65 | 10.50 | 0.00 | - | 1 | 18 | 42.03% |
| XLF251017C00039000 | 2024-07-15 10:07AM EDT | 39.00 | 6.60 | 5.00 | 7.85 | 0.00 | - | 1 | 16 | 29.57% |
| XLF251017C00040000 | 2024-07-25 2:32PM EDT | 40.00 | 6.30 | 4.00 | 9.00 | 0.00 | - | 1 | 262 | 39.20% |
| XLF251017C00041000 | 2024-06-17 2:25PM EDT | 41.00 | 4.13 | 3.50 | 8.50 | 0.00 | - | 2 | 5 | 39.06% |
| XLF251017C00042000 | 2024-07-02 4:12PM EDT | 42.00 | 4.22 | 2.50 | 7.50 | 0.00 | - | 9 | 22 | 36.11% |
| XLF251017C00043000 | 2024-07-15 3:28PM EDT | 43.00 | 4.46 | 3.30 | 7.00 | +0.29 | +6.95% | 1 | 764 | 35.79% |
| XLF251017C00044000 | 2024-07-25 4:04PM EDT | 44.00 | 3.51 | 1.58 | 6.50 | 0.00 | - | 7 | 173 | 35.37% |
| XLF251017C00045000 | 2024-07-26 10:17AM EDT | 45.00 | 3.25 | 1.00 | 3.50 | +0.22 | +7.26% | 1 | 2,681 | 21.78% |
| XLF251017C00046000 | 2024-07-02 2:48PM EDT | 46.00 | 2.00 | 0.50 | 5.50 | 0.00 | - | 2 | 10 | 34.19% |
| XLF251017C00047000 | 2024-07-17 3:41PM EDT | 47.00 | 2.62 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 33.44% |
| XLF251017C00048000 | 2024-05-17 1:57PM EDT | 48.00 | 1.87 | 0.81 | 1.92 | 0.00 | - | 1 | 187 | 18.75% |
| XLF251017C00049000 | 2024-05-22 1:56PM EDT | 49.00 | 1.36 | 0.77 | 1.24 | 0.00 | - | 6 | 15 | 16.25% |
| XLF251017C00050000 | 2024-07-22 2:43PM EDT | 50.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 8 | 30 | 38.42% |
| XLF251017C00051000 | 2024-06-11 2:21PM EDT | 51.00 | 0.59 | 0.48 | 1.02 | 0.00 | - | 10 | 1 | 17.40% |
| XLF251017C00052000 | 2024-04-16 12:35PM EDT | 52.00 | 0.56 | 0.00 | 2.42 | 0.00 | - | - | 19 | 27.28% |
| XLF251017C00053000 | 2024-06-10 3:08PM EDT | 53.00 | 0.41 | 0.34 | 0.60 | 0.00 | - | - | 0 | 16.41% |
| XLF251017C00054000 | 2024-07-25 4:04PM EDT | 54.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 2 | 127 | 44.07% |
| XLF251017C00055000 | 2024-07-24 3:50PM EDT | 55.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 45.34% |
| XLF251017C00056000 | 2024-07-10 11:08AM EDT | 56.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 46.58% |
| XLF251017C00057000 | 2024-07-10 11:41AM EDT | 57.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 47.77% |
| XLF251017C00058000 | 2024-07-02 1:52PM EDT | 58.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 48.93% |
| XLF251017C00060000 | 2024-07-02 1:52PM EDT | 60.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 10 | 3 | 51.12% |
Putsfür17. Oktober 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017P00017000 | 2024-06-13 12:23PM EDT | 17.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 20 | 10 | 92.36% |
| XLF251017P00018000 | 2024-07-02 1:44PM EDT | 18.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 10 | 18 | 42.29% |
| XLF251017P00019000 | 2024-07-10 3:49PM EDT | 19.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 10 | 95 | 83.11% |
| XLF251017P00020000 | 2024-07-02 1:46PM EDT | 20.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 10 | 61 | 78.88% |
| XLF251017P00021000 | 2024-07-02 1:48PM EDT | 21.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 10 | 33 | 74.93% |
| XLF251017P00022000 | 2024-07-02 1:50PM EDT | 22.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 12 | 45 | 71.14% |
| XLF251017P00023000 | 2024-06-11 1:52PM EDT | 23.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | 20 | 27 | 45.63% |
| XLF251017P00024000 | 2024-06-11 1:53PM EDT | 24.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 20 | 49 | 40.33% |
| XLF251017P00025000 | 2024-07-26 11:16AM EDT | 25.00 | 0.20 | 0.00 | 5.00 | -0.06 | -23.08% | 1 | 6 | 60.89% |
| XLF251017P00026000 | 2024-06-11 1:55PM EDT | 26.00 | 0.30 | 0.01 | 0.68 | 0.00 | - | 20 | 5 | 36.91% |
| XLF251017P00027000 | 2024-06-25 12:57PM EDT | 27.00 | 0.34 | 0.01 | 0.32 | 0.00 | - | 10 | 30 | 28.69% |
| XLF251017P00028000 | 2024-06-11 2:00PM EDT | 28.00 | 0.39 | 0.06 | 1.16 | 0.00 | - | 10 | 10 | 38.54% |
| XLF251017P00029000 | 2024-06-11 2:03PM EDT | 29.00 | 0.46 | 0.10 | 0.61 | 0.00 | - | 30 | 10 | 29.64% |
| XLF251017P00030000 | 2024-06-11 2:06PM EDT | 30.00 | 0.53 | 0.00 | 0.86 | 0.00 | - | 12 | 7 | 30.74% |
| XLF251017P00031000 | 2024-06-18 3:26PM EDT | 31.00 | 0.55 | 0.37 | 0.54 | 0.00 | - | 1 | 17 | 24.90% |
| XLF251017P00032000 | 2024-06-11 2:11PM EDT | 32.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | - | 0 | 26.07% |
| XLF251017P00033000 | 2024-07-15 11:15AM EDT | 33.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 31,915 | 56.29% |
| XLF251017P00034000 | 2024-06-17 1:47PM EDT | 34.00 | 0.90 | 0.60 | 0.67 | 0.00 | - | 1 | 3 | 20.97% |
| XLF251017P00035000 | 2024-07-11 10:18AM EDT | 35.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 4 | 61 | 50.22% |
| XLF251017P00036000 | 2024-06-10 1:11PM EDT | 36.00 | 1.19 | 0.79 | 5.00 | 0.00 | - | 3 | 254 | 47.28% |
| XLF251017P00037000 | 2024-06-17 1:47PM EDT | 37.00 | 1.39 | 0.91 | 1.01 | 0.00 | - | 1 | 156 | 18.43% |
| XLF251017P00038000 | 2024-07-22 12:56PM EDT | 38.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 3 | 19 | 41.53% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 39.00 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 21.40% |
| XLF251017P00040000 | 2024-07-26 1:56PM EDT | 40.00 | 1.55 | 0.02 | 5.00 | -0.65 | -29.55% | 1 | 70 | 35.88% |
| XLF251017P00041000 | 2024-07-25 2:43PM EDT | 41.00 | 1.90 | 0.02 | 5.00 | 0.00 | - | 10 | 121 | 33.07% |
| XLF251017P00042000 | 2024-07-25 11:23AM EDT | 42.00 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 89 | 30.24% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 43.00 | 3.30 | 2.81 | 5.35 | 0.00 | - | 2 | 2 | 29.22% |
| XLF251017P00044000 | 2024-06-25 10:13AM EDT | 44.00 | 3.65 | 2.93 | 3.05 | 0.00 | - | 1 | 14 | 14.24% |
| XLF251017P00045000 | 2024-07-16 2:16PM EDT | 45.00 | 3.18 | 0.50 | 5.40 | 0.00 | - | 7 | 195 | 23.43% |
| XLF251017P00046000 | 2024-07-23 10:16AM EDT | 46.00 | 3.70 | 1.47 | 6.00 | 0.00 | - | 62 | 380 | 23.32% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 47.00 | 5.45 | 3.45 | 8.00 | 0.00 | - | 60 | 166 | 30.38% |
| XLF251017P00050000 | 2024-05-10 10:22AM EDT | 50.00 | 8.15 | 6.00 | 11.00 | 0.00 | - | - | 13 | 35.34% |
