Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
17.777,77 -248,81 (-1,38%) Euro Stoxx 50
4.917,44 -67,04 (-1,35%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.386,40 +3,40 (+0,14%) EUR/USD
1,0630 +0,0005 (+0,04%) Bitcoin EUR
58.888,94 -3.730,45 (-5,96%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-12-20 12:51PM EDT | 16.00 | 22.10 | 20.35 | 24.90 | 0.00 | - | 1 | 18 | 58.89% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | 2 | 2 | 59.72% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 54.13% |
| XLF251219C00020000 | 2024-03-06 1:59PM EDT | 20.00 | 21.60 | 20.15 | 24.80 | 0.00 | - | 2 | 41 | 64.87% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 17.65 | 18.95 | 0.00 | - | - | 0 | 25.10% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 25.00 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 38.33% |
| XLF251219C00026000 | 2023-10-19 2:31PM EDT | 26.00 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 19.09% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 25.59% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 28.00 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 31.89% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 29.00 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 55.60% |
| XLF251219C00030000 | 2024-01-16 1:06PM EDT | 30.00 | 10.10 | 12.05 | 13.00 | 0.00 | - | 1 | 0 | 39.38% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 31.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 13,151 | 0.00% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 32.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 33.00 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 43.47% |
| XLF251219C00034000 | 2024-02-27 10:56AM EDT | 34.00 | 9.32 | 10.90 | 12.30 | 0.00 | - | 1 | 258 | 48.38% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 35.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF251219C00036000 | 2024-03-04 2:40PM EDT | 36.00 | 8.25 | 8.95 | 11.50 | 0.00 | - | 1 | 332 | 49.00% |
| XLF251219C00037000 | 2024-03-14 10:30AM EDT | 37.00 | 7.70 | 6.15 | 8.45 | 0.00 | - | 1 | 29,666 | 35.16% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 38.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| XLF251219C00039000 | 2024-02-15 2:43PM EDT | 39.00 | 5.51 | 5.25 | 7.55 | 0.00 | - | 3 | 139 | 35.18% |
| XLF251219C00040000 | 2024-04-12 12:46PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLF251219C00041000 | 2024-04-10 10:11AM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF251219C00042000 | 2024-04-03 3:57PM EDT | 42.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 43.00 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 33.22% |
| XLF251219C00044000 | 2024-04-11 1:19PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLF251219C00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLF251219C00046000 | 2024-04-11 10:47AM EDT | 46.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 3.13% |
| XLF251219C00047000 | 2024-04-11 10:37AM EDT | 47.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| XLF251219C00051000 | 2023-11-06 11:35AM EDT | 51.00 | 0.22 | 0.28 | 5.00 | 0.00 | - | 1 | 69 | 41.37% |
| XLF251219C00052000 | 2024-04-03 1:00PM EDT | 52.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 6.25% |
| XLF251219C00054000 | 2024-02-15 1:58PM EDT | 54.00 | 0.45 | 0.32 | 0.65 | 0.00 | - | 3 | 3 | 19.47% |
| XLF251219C00055000 | 2024-02-29 10:45AM EDT | 55.00 | 0.34 | 0.40 | 1.28 | 0.00 | - | 10 | 8 | 25.07% |
| XLF251219C00056000 | 2024-03-11 10:57AM EDT | 56.00 | 0.35 | 0.43 | 0.49 | 0.00 | - | 5 | 238 | 19.48% |
| XLF251219C00058000 | 2024-02-08 4:12PM EDT | 58.00 | 0.15 | 0.22 | 0.48 | 0.00 | - | - | 0 | 20.78% |
| XLF251219C00060000 | 2024-03-08 3:46PM EDT | 60.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 19.29% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-03-21 4:05PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLF251219P00017000 | 2024-03-08 4:04PM EDT | 17.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 37.60% |
| XLF251219P00018000 | 2024-04-11 3:56PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 12.50% |
| XLF251219P00019000 | 2024-04-11 3:58PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00020000 | 2024-04-08 2:47PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF251219P00021000 | 2024-03-21 4:05PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 12.50% |
| XLF251219P00022000 | 2024-03-19 10:32AM EDT | 22.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF251219P00023000 | 2024-01-30 1:51PM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 2,000 | 35.16% |
| XLF251219P00024000 | 2023-10-25 10:46AM EDT | 24.00 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 36.72% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 30,665 | 6.25% |
| XLF251219P00026000 | 2024-03-13 4:06PM EDT | 26.00 | 0.54 | 0.47 | 1.00 | 0.00 | - | 35 | 7,859 | 31.64% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 27.00 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 27.01% |
| XLF251219P00028000 | 2024-03-21 9:38AM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 29.00 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 54.70% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6,492 | 6.25% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 31.00 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 25.40% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 32.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 33.00 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 23.63% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 34.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 189 | 10,021 | 3.13% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 35.00 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 17.84% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 36.00 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 20.47% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 15,714 | 1.56% |
| XLF251219P00038000 | 2024-02-13 4:22PM EDT | 38.00 | 2.75 | 1.64 | 3.65 | 0.00 | - | 1 | 2,556 | 22.55% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 39.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,738 | 0.39% |
| XLF251219P00040000 | 2024-04-15 2:37PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 41.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 42.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 43.00 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 6.26% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLF251219P00047000 | 2024-01-23 12:07PM EDT | 47.00 | 8.90 | 5.55 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 45.91% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 16.00 | 21.00 | 0.00 | - | - | 0 | 46.00% |
