Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,29-0,05 (-0,12%)
Börsenschluss: 04:00PM EST
40,26 -0,03 (-0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Oktober 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251017C000210002024-01-19 11:20AM EST21.0018.6117.0022.000.00-2063.79%
XLF251017C000270002023-11-01 8:50AM EST27.008.400.000.000.00--100.00%
XLF251017C000290002024-01-26 10:32AM EST29.0011.7011.8015.450.00-110050.39%
XLF251017C000300002023-12-29 10:23AM EST30.0012.0610.0011.300.00-2224.56%
XLF251017C000310002023-10-31 12:56PM EST31.005.555.5010.500.00-101124.30%
XLF251017C000320002023-12-08 2:22PM EST32.007.420.000.000.00--00.00%
XLF251017C000340002024-02-12 10:26AM EST34.008.256.7011.500.00-11,90042.73%
XLF251017C000350002023-12-05 10:43AM EST35.005.256.706.850.00-2218.86%
XLF251017C000360002023-12-21 9:51AM EST36.005.554.807.350.00-118625.41%
XLF251017C000370002024-02-23 10:33AM EST37.007.095.809.500.00-21939.81%
XLF251017C000380002024-02-22 12:39PM EST38.006.175.308.500.00-21736.96%
XLF251017C000390002024-02-29 2:45PM EST39.005.555.256.000.00-21526.53%
XLF251017C000400002024-03-01 11:40AM EST40.004.904.856.40-0.22-4.30%127130.79%
XLF251017C000410002024-02-28 11:21AM EST41.004.403.655.050.00-10426.20%
XLF251017C000420002024-02-28 11:21AM EST42.003.872.984.700.00-103226.44%
XLF251017C000440002024-02-13 10:42AM EST44.002.050.505.000.00--10031.42%
XLF251017C000450002024-02-28 12:43PM EST45.002.390.005.000.00-2333.02%
XLF251017C000470002024-02-15 12:46PM EST47.001.411.423.700.00--229.54%
XLF251017C000480002023-11-29 9:30AM EST48.000.800.000.000.00--1253.13%
XLF251017C000490002024-02-22 3:06PM EST49.001.080.842.480.00-2225.84%
XLF251017C000500002024-01-05 9:37AM EST50.000.580.420.920.00-202217.74%
XLF251017C000550002024-02-13 9:42AM EST55.000.230.060.630.00--119.87%
XLF251017C000560002024-01-29 3:02PM EST56.000.140.010.420.00-6018.56%
XLF251017C000570002024-03-01 2:19PM EST57.000.180.012.99+0.05+38.46%2036.96%
Putsfür17. Oktober 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251017P000170002024-02-14 2:28PM EST17.000.110.000.200.00-10038.53%
XLF251017P000180002024-02-23 2:43PM EST18.000.140.004.400.00-21069.24%
XLF251017P000190002024-03-01 2:14PM EST19.000.160.000.77+0.02+14.29%242846.39%
XLF251017P000200002024-03-01 2:17PM EST20.000.180.014.450.00-10262.26%
XLF251017P000210002024-03-01 2:18PM EST21.000.200.000.70-0.04-16.67%2440.09%
XLF251017P000220002024-02-05 3:04PM EST22.000.280.110.370.00-2132.08%
XLF251017P000270002024-01-09 3:18PM EST27.000.800.001.600.00--3036.22%
XLF251017P000280002024-01-09 3:17PM EST28.000.910.620.890.00--1027.36%
XLF251017P000290002024-01-09 3:17PM EST29.001.030.010.980.00--1026.27%
XLF251017P000300002023-11-20 2:24PM EST30.001.301.181.610.00--129.57%
XLF251017P000310002024-01-09 3:17PM EST31.001.320.951.410.00-21225.92%
XLF251017P000330002024-02-21 11:55AM EST33.001.190.842.490.00-11,91129.04%
XLF251017P000340002024-02-07 3:17PM EST34.001.400.971.410.00-1419.92%
XLF251017P000350002024-02-07 3:17PM EST35.001.591.141.610.00-35419.21%
XLF251017P000360002023-12-12 9:47AM EST36.002.691.953.150.00-3025125.94%
XLF251017P000370002024-01-25 12:13PM EST37.002.290.862.060.00-5915417.65%
XLF251017P000380002024-01-25 12:13PM EST38.002.600.942.330.00-111816.87%
XLF251017P000390002024-03-01 10:09AM EST39.002.320.262.55-0.44-15.94%11515.67%
XLF251017P000400002024-02-28 11:41AM EST40.002.541.972.910.00-17014.98%
XLF251017P000410002023-12-19 1:46PM EST41.004.302.055.700.00-29025.94%
XLF251017P000420002023-11-03 9:14AM EST42.008.253.558.100.00-333134.75%
XLF251017P000430002023-10-23 8:56AM EST43.0010.800.000.000.00--00.00%
XLF251017P000440002024-02-29 9:56AM EST44.004.402.004.900.00-4412.37%
XLF251017P000450002024-02-14 9:49AM EST45.006.104.007.500.00-1122.14%