Deutsche Märkte geschlossen

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,38+0,55 (+1,38%)
Börsenschluss: 04:00PM EDT
40,37 -0,01 (-0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219C000160002023-12-20 12:51PM EDT16.0022.1020.3524.900.00-11849.51%
XLF251219C000170002024-01-25 1:07PM EDT17.0021.7722.0526.300.00-2252.05%
XLF251219C000190002024-01-25 1:06PM EDT19.0020.2320.0024.500.00-2074.87%
XLF251219C000200002024-03-06 1:59PM EDT20.0021.6020.1524.800.00-24160.06%
XLF251219C000210002023-11-29 10:57AM EDT21.0016.0017.6518.950.00--00.00%
XLF251219C000220002023-08-01 1:15PM EDT22.0015.0512.0017.000.00-200.00%
XLF251219C000240002023-09-29 12:34PM EDT24.0011.909.7510.250.00-330.00%
XLF251219C000250002024-01-12 11:24AM EDT25.0015.7814.7016.300.00-24833.52%
XLF251219C000260002023-10-19 2:31PM EDT26.009.909.4014.000.00-1230.00%
XLF251219C000270002023-10-27 9:35AM EDT27.008.208.5013.500.00-3017.63%
XLF251219C000280002023-11-30 4:05PM EDT28.0010.2011.1013.350.00-13927.87%
XLF251219C000290002024-03-14 9:32AM EDT29.0014.4012.4516.000.00-17953.02%
XLF251219C000300002024-01-16 1:06PM EDT30.0010.1012.0513.000.00-1036.66%
XLF251219C000310002024-04-15 12:15PM EDT31.0012.0011.1514.500.00-2513,15150.33%
XLF251219C000320002024-04-15 2:55PM EDT32.0010.7710.1012.400.00-1541,01640.71%
XLF251219C000330002024-03-05 10:44AM EDT33.0010.4011.2011.950.00-59,00841.36%
XLF251219C000340002024-04-16 10:54AM EDT34.009.008.5010.850.00-125938.11%
XLF251219C000350002024-03-19 11:38AM EDT35.009.457.3511.000.00-512,91241.88%
XLF251219C000360002024-03-04 2:40PM EDT36.008.258.9511.500.00-133247.22%
XLF251219C000370002024-04-19 2:42PM EDT37.007.305.308.60-0.40-5.19%229,66634.27%
XLF251219C000380002024-04-15 11:56AM EDT38.006.754.509.000.00-19138.78%
XLF251219C000390002024-04-19 10:40AM EDT39.005.914.958.50+0.40+7.26%22213938.48%
XLF251219C000400002024-04-17 9:57AM EDT40.005.205.056.250.00-8411,07929.41%
XLF251219C000410002024-04-10 10:11AM EDT41.005.402.505.100.00-133025.88%
XLF251219C000420002024-04-03 3:57PM EDT42.004.733.205.400.00-213,39929.26%
XLF251219C000430002024-03-07 1:28PM EDT43.003.743.355.600.00-130532.02%
XLF251219C000440002024-04-11 1:19PM EDT44.003.600.524.450.00-44728.17%
XLF251219C000450002024-04-11 1:19PM EDT45.003.110.503.450.00-420424.90%
XLF251219C000460002024-04-11 10:47AM EDT46.002.610.275.000.00-53656433.90%
XLF251219C000470002024-04-11 10:37AM EDT47.002.211.205.000.00-805,91935.32%
XLF251219C000500002024-04-12 2:58PM EDT50.001.180.821.620.00-10053321.77%
XLF251219C000510002023-11-06 11:35AM EDT51.000.220.285.000.00-16940.41%
XLF251219C000520002024-04-03 1:00PM EDT52.001.030.331.240.00-320121.45%
XLF251219C000540002024-02-15 1:58PM EDT54.000.450.320.650.00-3318.90%
XLF251219C000550002024-02-29 10:45AM EDT55.000.340.401.280.00-10824.43%
XLF251219C000560002024-03-11 10:57AM EDT56.000.350.430.490.00-523818.97%
XLF251219C000580002024-04-18 12:20PM EDT58.000.200.030.330.00--218.56%
XLF251219C000600002024-03-08 3:46PM EDT60.000.150.010.260.00-20020018.85%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219P000160002024-03-21 4:05PM EDT16.000.080.090.180.00-155939.75%
XLF251219P000170002024-04-17 1:35PM EDT17.000.130.020.430.00-201744.68%
XLF251219P000180002024-04-17 1:38PM EDT18.000.150.000.460.00-126642.73%
XLF251219P000190002024-04-11 3:58PM EDT19.000.180.000.300.00-108236.57%
XLF251219P000200002024-04-08 2:47PM EDT20.000.220.010.540.00-227,15539.40%
XLF251219P000210002024-03-21 4:05PM EDT21.000.180.005.000.00-156861.04%
XLF251219P000220002024-03-19 10:32AM EDT22.000.380.165.000.00-2658.52%
XLF251219P000230002024-01-30 1:51PM EDT23.000.300.000.750.00-252,00035.82%
XLF251219P000240002023-10-25 10:46AM EDT24.001.070.581.060.00-1037.40%
XLF251219P000250002024-04-15 2:55PM EDT25.000.580.210.750.00-430,66531.54%
XLF251219P000260002024-03-13 4:06PM EDT26.000.540.471.000.00-357,85932.32%
XLF251219P000270002024-02-14 4:21PM EDT27.000.700.460.760.00-113,07627.66%
XLF251219P000280002024-04-18 10:44AM EDT28.000.750.491.600.00-14,86533.61%
XLF251219P000290002024-02-28 12:21PM EDT29.000.690.405.000.00-53,32155.60%
XLF251219P000300002024-03-20 9:34AM EDT30.000.740.000.000.00-106,4926.25%
XLF251219P000310002023-12-22 12:01PM EDT31.001.540.031.470.00-45038,88326.17%
XLF251219P000320002024-04-08 2:03PM EDT32.000.770.802.010.00-23,31827.91%
XLF251219P000330002024-03-07 3:19PM EDT33.001.140.001.810.00-120,07724.45%
XLF251219P000340002024-04-03 3:17PM EDT34.001.131.081.610.00-18910,02121.11%
XLF251219P000350002024-01-30 2:11PM EDT35.001.701.431.540.00-1015,29518.68%
XLF251219P000360002024-03-13 12:33PM EDT36.001.571.642.360.00-532921.40%
XLF251219P000370002024-04-02 12:45PM EDT37.001.641.672.520.00-115,71420.07%
XLF251219P000380002024-04-18 9:41AM EDT38.002.341.712.780.00-12,55619.15%
XLF251219P000390002024-04-09 10:43AM EDT39.002.202.312.560.00-17,73815.70%
XLF251219P000400002024-04-18 3:59PM EDT40.002.962.512.950.00-10,00020,26215.19%
XLF251219P000410002024-03-27 3:59PM EDT41.002.591.374.250.00-25829318.82%
XLF251219P000420002024-03-28 12:19PM EDT42.002.811.074.700.00-110818.13%
XLF251219P000430002024-02-26 2:15PM EDT43.004.052.953.450.00-13068.66%
XLF251219P000440002024-03-28 10:05AM EDT44.003.652.005.750.00-19919916.90%
XLF251219P000450002024-04-05 9:46AM EDT45.004.654.105.700.00-393812.81%
XLF251219P000470002024-01-23 12:07PM EDT47.008.905.557.000.00-1110.47%
XLF251219P000500002023-06-14 3:25PM EDT50.0016.8515.3516.300.00-1047.38%
XLF251219P000560002023-12-19 1:59PM EDT56.0018.4016.0021.000.00--047.69%