Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,13+0,19 (+0,53%)
Börsenschluss: 04:00PM EST
36,15 +0,02 (+0,06%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219C000160002023-10-20 10:22AM EST16.0017.3417.5020.800.00-11844.04%
XLF251219C000200002023-10-13 9:57AM EST20.0014.9114.8016.300.00-13624.32%
XLF251219C000210002023-11-29 9:57AM EST21.0016.0014.9019.000.00--062.54%
XLF251219C000220002023-08-01 12:15PM EST22.0015.0512.0017.000.00-2050.68%
XLF251219C000240002023-09-29 11:34AM EST24.0011.909.7510.250.00-330.00%
XLF251219C000250002023-10-13 10:09AM EST25.0010.9511.1512.000.00-14825.39%
XLF251219C000260002023-10-19 1:31PM EST26.009.909.4014.000.00-12346.09%
XLF251219C000270002023-10-27 8:35AM EST27.008.208.5013.500.00-3046.46%
XLF251219C000280002023-11-30 3:05PM EST28.0010.2010.2511.600.00-13937.79%
XLF251219C000290002023-11-02 10:31AM EST29.007.707.5012.500.00-377946.73%
XLF251219C000300002023-12-04 11:06AM EST30.009.108.1010.350.00-207536.98%
XLF251219C000310002023-12-08 3:36PM EST31.008.507.059.65+0.49+6.12%713,17535.97%
XLF251219C000320002023-12-06 10:02AM EST32.007.856.659.200.00-51,29036.27%
XLF251219C000330002023-11-22 10:38AM EST33.006.556.958.200.00-49,24433.48%
XLF251219C000340002023-11-17 12:09PM EST34.005.605.208.850.00-3325839.33%
XLF251219C000350002023-12-04 9:46AM EST35.005.753.756.850.00-413,19731.25%
XLF251219C000360002023-10-11 9:35AM EST36.003.850.000.000.00-13080.00%
XLF251219C000370002023-11-28 3:32PM EST37.004.153.407.000.00-3,0009,08536.12%
XLF251219C000380002023-12-01 2:59PM EST38.004.003.805.000.00-66628.13%
XLF251219C000390002023-12-06 2:45PM EST39.003.352.874.600.00-2543927.93%
XLF251219C000400002023-12-01 1:57PM EST40.003.111.734.100.00-218,31427.13%
XLF251219C000410002023-12-04 1:25PM EST41.002.652.362.860.00-166822.54%
XLF251219C000420002023-11-22 10:44AM EST42.002.000.152.760.00-137823.44%
XLF251219C000430002023-10-30 8:30AM EST43.000.870.000.000.00-33773.13%
XLF251219C000440002023-09-22 12:37PM EST44.001.340.700.930.00-2915.74%
XLF251219C000450002023-11-22 10:09AM EST45.001.110.521.580.00-120120.78%
XLF251219C000460002023-12-07 12:59PM EST46.001.010.051.390.00-225520.69%
XLF251219C000470002023-11-28 3:32PM EST47.000.740.471.060.00-2,2505,68419.57%
XLF251219C000500002023-12-04 9:57AM EST50.000.450.030.710.00-151819.57%
XLF251219C000510002023-11-06 10:35AM EST51.000.220.285.000.00-16945.01%
XLF251219C000520002023-11-16 9:39AM EST52.000.180.120.340.00-120117.43%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219P000160002023-11-29 10:53AM EST16.000.190.130.330.00-14037.11%
XLF251219P000170002023-03-24 10:11AM EST17.000.740.390.600.00-2040.09%
XLF251219P000180002023-12-05 10:11AM EST18.000.250.060.470.00-404435.21%
XLF251219P000190002023-11-28 10:17AM EST19.000.310.090.520.00-15833.77%
XLF251219P000200002023-12-06 2:03PM EST20.000.350.140.580.00-4527,03932.45%
XLF251219P000210002023-11-08 11:28AM EST21.000.540.351.620.00-576842.31%
XLF251219P000220002023-10-26 12:27PM EST22.000.760.175.000.00-2068.07%
XLF251219P000230002023-11-06 3:08PM EST23.000.720.505.000.00-1,1002,12064.25%
XLF251219P000240002023-10-25 9:46AM EST24.001.070.581.060.00-1029.42%
XLF251219P000250002023-12-01 2:47PM EST25.000.640.651.040.00-228,16827.08%
XLF251219P000260002023-10-31 1:00PM EST26.001.320.355.000.00-27032453.82%
XLF251219P000270002023-11-20 9:34AM EST27.001.070.682.130.00-113,08231.36%
XLF251219P000280002023-11-02 2:10PM EST28.001.510.292.400.00-14,55030.84%
XLF251219P000290002023-11-06 9:40AM EST29.001.651.211.840.00-13,32124.78%
XLF251219P000300002023-12-07 3:55PM EST30.001.470.941.820.00-15,81122.47%
XLF251219P000310002023-10-04 12:24PM EST31.003.152.002.080.00-2,25239,10821.90%
XLF251219P000320002023-09-28 10:21AM EST32.002.602.963.450.00-903,31827.38%
XLF251219P000330002023-12-08 11:36AM EST33.002.051.332.91-0.29-12.39%120,29421.98%
XLF251219P000340002023-12-06 9:45AM EST34.002.611.993.500.00-19,73722.62%
XLF251219P000350002023-12-08 11:50AM EST35.002.632.282.72-0.17-6.07%215,30116.15%
XLF251219P000360002023-12-08 11:56AM EST36.003.001.603.10-0.14-4.46%3013615.49%
XLF251219P000370002023-11-30 3:58PM EST37.002.503.054.400.00-112,75419.08%
XLF251219P000380002023-12-08 12:52PM EST38.003.702.924.85-3.02-44.94%502,55618.32%
XLF251219P000390002023-11-28 1:46PM EST39.004.604.054.500.00-17,32113.34%
XLF251219P000400002023-11-27 11:50AM EST40.005.254.605.100.00-1,0005,59912.73%
XLF251219P000410002023-10-09 2:07PM EST41.007.927.107.750.00-1022.68%
XLF251219P000420002023-06-29 1:46PM EST42.008.606.557.500.00--017.58%
XLF251219P000430002023-03-13 2:39PM EST43.0011.359.6511.500.00-2234.13%
XLF251219P000500002023-06-14 2:25PM EST50.0016.8515.3516.300.00-1030.71%