XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219C000160002023-05-17 10:12AM EDT16.0017.100.000.000.00-100.00%
XLF251219C000200002023-05-24 11:51AM EDT20.0013.620.000.000.00-200.00%
XLF251219C000210002023-04-04 3:19PM EDT21.0012.8311.8013.400.00--138.75%
XLF251219C000220002023-05-09 10:38AM EDT22.0012.420.000.000.00--00.00%
XLF251219C000250002023-05-30 2:26PM EDT25.009.950.000.000.00-500.00%
XLF251219C000260002023-04-27 12:09PM EDT26.0010.108.709.700.00-102233.83%
XLF251219C000270002023-05-04 9:30AM EDT27.008.500.000.000.00-200.00%
XLF251219C000280002023-05-30 11:42AM EDT28.007.900.000.000.00-100.00%
XLF251219C000290002023-05-30 12:07PM EDT29.007.220.000.000.00-100.00%
XLF251219C000300002023-05-25 1:19PM EDT30.006.570.000.000.00-100.00%
XLF251219C000310002023-05-30 1:05PM EDT31.006.000.000.000.00-200.00%
XLF251219C000320002023-05-23 10:56AM EDT32.005.930.000.000.00-100.00%
XLF251219C000330002023-05-26 3:57PM EDT33.004.990.000.000.00-200.39%
XLF251219C000340002023-05-18 2:37PM EDT34.004.800.000.000.00-7700.78%
XLF251219C000350002023-05-30 3:27PM EDT35.003.890.000.000.00-101.56%
XLF251219C000360002023-05-24 12:29PM EDT36.003.450.000.000.00-101.56%
XLF251219C000370002023-05-26 1:55PM EDT37.003.100.000.000.00-2001.56%
XLF251219C000380002023-04-27 9:34AM EDT38.002.932.263.050.00-12724.82%
XLF251219C000390002023-05-19 1:00PM EDT39.002.670.000.000.00-103.13%
XLF251219C000400002023-05-26 11:06AM EDT40.002.100.000.000.00-2103.13%
XLF251219C000410002023-05-18 2:11PM EDT41.001.910.000.000.00-2203.13%
XLF251219C000420002023-05-18 2:22PM EDT42.001.660.000.000.00-19003.13%
XLF251219C000430002023-05-18 2:14PM EDT43.001.400.000.000.00-20003.13%
XLF251219C000440002023-04-13 12:34PM EDT44.001.380.981.280.00-2221.70%
XLF251219C000450002023-05-30 11:54AM EDT45.000.750.000.000.00-106.25%
XLF251219C000460002023-05-26 1:41PM EDT46.000.740.000.000.00-106.25%
XLF251219C000470002023-05-17 11:52AM EDT47.000.670.000.000.00-106.25%
XLF251219C000500002023-05-30 12:12PM EDT50.000.300.000.000.00-506.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLF251219P000160002023-05-01 11:54AM EDT16.000.350.000.000.00-8012.50%
XLF251219P000170002023-03-24 11:11AM EDT17.000.740.390.600.00-2031.98%
XLF251219P000180002023-05-12 1:50PM EDT18.000.620.000.000.00-106.25%
XLF251219P000190002023-03-28 3:00PM EDT19.000.830.600.840.00-3630.37%
XLF251219P000200002023-05-10 12:54PM EDT20.000.870.000.000.00-106.25%
XLF251219P000210002023-03-30 9:55AM EDT21.001.000.751.030.00--127.78%
XLF251219P000220002023-05-30 2:03PM EDT22.000.980.000.000.00-106.25%
XLF251219P000230002023-04-27 1:00PM EDT23.001.201.001.350.00-1005626.11%
XLF251219P000240002023-04-13 12:34PM EDT24.001.421.351.790.00-218427.17%
XLF251219P000250002023-04-28 9:30AM EDT25.001.511.231.680.00-15324.09%
XLF251219P000260002023-05-18 12:26PM EDT26.001.720.000.000.00-103.13%
XLF251219P000270002023-05-22 2:04PM EDT27.001.870.000.000.00-203.13%
XLF251219P000280002023-05-19 1:11PM EDT28.002.100.000.000.00-1001.56%
XLF251219P000290002023-05-15 12:20PM EDT29.002.610.000.000.00-20201.56%
XLF251219P000300002023-05-24 9:51AM EDT30.002.850.000.000.00-101.56%
XLF251219P000310002023-05-19 11:25AM EDT31.003.000.000.000.00-200.78%
XLF251219P000320002023-05-17 10:40AM EDT32.003.550.000.000.00-100.10%
XLF251219P000330002023-04-28 2:41PM EDT33.003.643.554.200.00-111,52018.06%
XLF251219P000340002023-04-21 10:28AM EDT34.003.923.804.650.00-121817.25%
XLF251219P000350002023-05-26 3:41PM EDT35.004.640.000.000.00-100.00%
XLF251219P000360002023-05-16 12:37PM EDT36.005.550.000.000.00-200.00%
XLF251219P000370002023-05-17 9:30AM EDT37.006.100.000.000.00--00.00%
XLF251219P000380002023-05-17 12:57PM EDT38.006.250.000.000.00-300.00%
XLF251219P000400002023-05-26 11:06AM EDT40.008.050.000.000.00-5900.00%
XLF251219P000430002023-03-13 3:39PM EDT43.0011.359.6511.500.00-2216.11%
XLF251219P000500002023-04-27 12:15PM EDT50.0017.3517.3518.700.00-1123.01%