Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.681,43 -102,89 (-0,25%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-10-20 10:22AM EST | 16.00 | 17.34 | 17.50 | 20.80 | 0.00 | - | 1 | 18 | 44.04% |
| XLF251219C00020000 | 2023-10-13 9:57AM EST | 20.00 | 14.91 | 14.80 | 16.30 | 0.00 | - | 1 | 36 | 24.32% |
| XLF251219C00021000 | 2023-11-29 9:57AM EST | 21.00 | 16.00 | 14.90 | 19.00 | 0.00 | - | - | 0 | 62.54% |
| XLF251219C00022000 | 2023-08-01 12:15PM EST | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 50.68% |
| XLF251219C00024000 | 2023-09-29 11:34AM EST | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2023-10-13 10:09AM EST | 25.00 | 10.95 | 11.15 | 12.00 | 0.00 | - | 1 | 48 | 25.39% |
| XLF251219C00026000 | 2023-10-19 1:31PM EST | 26.00 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 46.09% |
| XLF251219C00027000 | 2023-10-27 8:35AM EST | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 46.46% |
| XLF251219C00028000 | 2023-11-30 3:05PM EST | 28.00 | 10.20 | 10.25 | 11.60 | 0.00 | - | 1 | 39 | 37.79% |
| XLF251219C00029000 | 2023-11-02 10:31AM EST | 29.00 | 7.70 | 7.50 | 12.50 | 0.00 | - | 37 | 79 | 46.73% |
| XLF251219C00030000 | 2023-12-04 11:06AM EST | 30.00 | 9.10 | 8.10 | 10.35 | 0.00 | - | 20 | 75 | 36.98% |
| XLF251219C00031000 | 2023-12-08 3:36PM EST | 31.00 | 8.50 | 7.05 | 9.65 | +0.49 | +6.12% | 7 | 13,175 | 35.97% |
| XLF251219C00032000 | 2023-12-06 10:02AM EST | 32.00 | 7.85 | 6.65 | 9.20 | 0.00 | - | 5 | 1,290 | 36.27% |
| XLF251219C00033000 | 2023-11-22 10:38AM EST | 33.00 | 6.55 | 6.95 | 8.20 | 0.00 | - | 4 | 9,244 | 33.48% |
| XLF251219C00034000 | 2023-11-17 12:09PM EST | 34.00 | 5.60 | 5.20 | 8.85 | 0.00 | - | 33 | 258 | 39.33% |
| XLF251219C00035000 | 2023-12-04 9:46AM EST | 35.00 | 5.75 | 3.75 | 6.85 | 0.00 | - | 4 | 13,197 | 31.25% |
| XLF251219C00036000 | 2023-10-11 9:35AM EST | 36.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| XLF251219C00037000 | 2023-11-28 3:32PM EST | 37.00 | 4.15 | 3.40 | 7.00 | 0.00 | - | 3,000 | 9,085 | 36.12% |
| XLF251219C00038000 | 2023-12-01 2:59PM EST | 38.00 | 4.00 | 3.80 | 5.00 | 0.00 | - | 6 | 66 | 28.13% |
| XLF251219C00039000 | 2023-12-06 2:45PM EST | 39.00 | 3.35 | 2.87 | 4.60 | 0.00 | - | 25 | 439 | 27.93% |
| XLF251219C00040000 | 2023-12-01 1:57PM EST | 40.00 | 3.11 | 1.73 | 4.10 | 0.00 | - | 2 | 18,314 | 27.13% |
| XLF251219C00041000 | 2023-12-04 1:25PM EST | 41.00 | 2.65 | 2.36 | 2.86 | 0.00 | - | 1 | 668 | 22.54% |
| XLF251219C00042000 | 2023-11-22 10:44AM EST | 42.00 | 2.00 | 0.15 | 2.76 | 0.00 | - | 1 | 378 | 23.44% |
| XLF251219C00043000 | 2023-10-30 8:30AM EST | 43.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 3.13% |
| XLF251219C00044000 | 2023-09-22 12:37PM EST | 44.00 | 1.34 | 0.70 | 0.93 | 0.00 | - | 2 | 9 | 15.74% |
| XLF251219C00045000 | 2023-11-22 10:09AM EST | 45.00 | 1.11 | 0.52 | 1.58 | 0.00 | - | 1 | 201 | 20.78% |
| XLF251219C00046000 | 2023-12-07 12:59PM EST | 46.00 | 1.01 | 0.05 | 1.39 | 0.00 | - | 22 | 55 | 20.69% |
| XLF251219C00047000 | 2023-11-28 3:32PM EST | 47.00 | 0.74 | 0.47 | 1.06 | 0.00 | - | 2,250 | 5,684 | 19.57% |
| XLF251219C00050000 | 2023-12-04 9:57AM EST | 50.00 | 0.45 | 0.03 | 0.71 | 0.00 | - | 1 | 518 | 19.57% |
| XLF251219C00051000 | 2023-11-06 10:35AM EST | 51.00 | 0.22 | 0.28 | 5.00 | 0.00 | - | 1 | 69 | 45.01% |
| XLF251219C00052000 | 2023-11-16 9:39AM EST | 52.00 | 0.18 | 0.12 | 0.34 | 0.00 | - | 1 | 201 | 17.43% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2023-11-29 10:53AM EST | 16.00 | 0.19 | 0.13 | 0.33 | 0.00 | - | 1 | 40 | 37.11% |
| XLF251219P00017000 | 2023-03-24 10:11AM EST | 17.00 | 0.74 | 0.39 | 0.60 | 0.00 | - | 2 | 0 | 40.09% |
| XLF251219P00018000 | 2023-12-05 10:11AM EST | 18.00 | 0.25 | 0.06 | 0.47 | 0.00 | - | 40 | 44 | 35.21% |
| XLF251219P00019000 | 2023-11-28 10:17AM EST | 19.00 | 0.31 | 0.09 | 0.52 | 0.00 | - | 1 | 58 | 33.77% |
| XLF251219P00020000 | 2023-12-06 2:03PM EST | 20.00 | 0.35 | 0.14 | 0.58 | 0.00 | - | 45 | 27,039 | 32.45% |
| XLF251219P00021000 | 2023-11-08 11:28AM EST | 21.00 | 0.54 | 0.35 | 1.62 | 0.00 | - | 57 | 68 | 42.31% |
| XLF251219P00022000 | 2023-10-26 12:27PM EST | 22.00 | 0.76 | 0.17 | 5.00 | 0.00 | - | 2 | 0 | 68.07% |
| XLF251219P00023000 | 2023-11-06 3:08PM EST | 23.00 | 0.72 | 0.50 | 5.00 | 0.00 | - | 1,100 | 2,120 | 64.25% |
| XLF251219P00024000 | 2023-10-25 9:46AM EST | 24.00 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 29.42% |
| XLF251219P00025000 | 2023-12-01 2:47PM EST | 25.00 | 0.64 | 0.65 | 1.04 | 0.00 | - | 2 | 28,168 | 27.08% |
| XLF251219P00026000 | 2023-10-31 1:00PM EST | 26.00 | 1.32 | 0.35 | 5.00 | 0.00 | - | 270 | 324 | 53.82% |
| XLF251219P00027000 | 2023-11-20 9:34AM EST | 27.00 | 1.07 | 0.68 | 2.13 | 0.00 | - | 1 | 13,082 | 31.36% |
| XLF251219P00028000 | 2023-11-02 2:10PM EST | 28.00 | 1.51 | 0.29 | 2.40 | 0.00 | - | 1 | 4,550 | 30.84% |
| XLF251219P00029000 | 2023-11-06 9:40AM EST | 29.00 | 1.65 | 1.21 | 1.84 | 0.00 | - | 1 | 3,321 | 24.78% |
| XLF251219P00030000 | 2023-12-07 3:55PM EST | 30.00 | 1.47 | 0.94 | 1.82 | 0.00 | - | 1 | 5,811 | 22.47% |
| XLF251219P00031000 | 2023-10-04 12:24PM EST | 31.00 | 3.15 | 2.00 | 2.08 | 0.00 | - | 2,252 | 39,108 | 21.90% |
| XLF251219P00032000 | 2023-09-28 10:21AM EST | 32.00 | 2.60 | 2.96 | 3.45 | 0.00 | - | 90 | 3,318 | 27.38% |
| XLF251219P00033000 | 2023-12-08 11:36AM EST | 33.00 | 2.05 | 1.33 | 2.91 | -0.29 | -12.39% | 1 | 20,294 | 21.98% |
| XLF251219P00034000 | 2023-12-06 9:45AM EST | 34.00 | 2.61 | 1.99 | 3.50 | 0.00 | - | 1 | 9,737 | 22.62% |
| XLF251219P00035000 | 2023-12-08 11:50AM EST | 35.00 | 2.63 | 2.28 | 2.72 | -0.17 | -6.07% | 2 | 15,301 | 16.15% |
| XLF251219P00036000 | 2023-12-08 11:56AM EST | 36.00 | 3.00 | 1.60 | 3.10 | -0.14 | -4.46% | 30 | 136 | 15.49% |
| XLF251219P00037000 | 2023-11-30 3:58PM EST | 37.00 | 2.50 | 3.05 | 4.40 | 0.00 | - | 1 | 12,754 | 19.08% |
| XLF251219P00038000 | 2023-12-08 12:52PM EST | 38.00 | 3.70 | 2.92 | 4.85 | -3.02 | -44.94% | 50 | 2,556 | 18.32% |
| XLF251219P00039000 | 2023-11-28 1:46PM EST | 39.00 | 4.60 | 4.05 | 4.50 | 0.00 | - | 1 | 7,321 | 13.34% |
| XLF251219P00040000 | 2023-11-27 11:50AM EST | 40.00 | 5.25 | 4.60 | 5.10 | 0.00 | - | 1,000 | 5,599 | 12.73% |
| XLF251219P00041000 | 2023-10-09 2:07PM EST | 41.00 | 7.92 | 7.10 | 7.75 | 0.00 | - | 1 | 0 | 22.68% |
| XLF251219P00042000 | 2023-06-29 1:46PM EST | 42.00 | 8.60 | 6.55 | 7.50 | 0.00 | - | - | 0 | 17.58% |
| XLF251219P00043000 | 2023-03-13 2:39PM EST | 43.00 | 11.35 | 9.65 | 11.50 | 0.00 | - | 2 | 2 | 34.13% |
| XLF251219P00050000 | 2023-06-14 2:25PM EST | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 30.71% |
