XLF - Financial Select Sector SPDR Fund
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-05-17 10:12AM EDT | 16.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00020000 | 2023-05-24 11:51AM EDT | 20.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00021000 | 2023-04-04 3:19PM EDT | 21.00 | 12.83 | 11.80 | 13.40 | 0.00 | - | - | 1 | 38.75% |
| XLF251219C00022000 | 2023-05-09 10:38AM EDT | 22.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219C00025000 | 2023-05-30 2:26PM EDT | 25.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF251219C00026000 | 2023-04-27 12:09PM EDT | 26.00 | 10.10 | 8.70 | 9.70 | 0.00 | - | 10 | 22 | 33.83% |
| XLF251219C00027000 | 2023-05-04 9:30AM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00028000 | 2023-05-30 11:42AM EDT | 28.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00029000 | 2023-05-30 12:07PM EDT | 29.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00030000 | 2023-05-25 1:19PM EDT | 30.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00031000 | 2023-05-30 1:05PM EDT | 31.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00032000 | 2023-05-23 10:56AM EDT | 32.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00033000 | 2023-05-26 3:57PM EDT | 33.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLF251219C00034000 | 2023-05-18 2:37PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| XLF251219C00035000 | 2023-05-30 3:27PM EDT | 35.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251219C00036000 | 2023-05-24 12:29PM EDT | 36.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251219C00037000 | 2023-05-26 1:55PM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLF251219C00038000 | 2023-04-27 9:34AM EDT | 38.00 | 2.93 | 2.26 | 3.05 | 0.00 | - | 1 | 27 | 24.82% |
| XLF251219C00039000 | 2023-05-19 1:00PM EDT | 39.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251219C00040000 | 2023-05-26 11:06AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLF251219C00041000 | 2023-05-18 2:11PM EDT | 41.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLF251219C00042000 | 2023-05-18 2:22PM EDT | 42.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| XLF251219C00043000 | 2023-05-18 2:14PM EDT | 43.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| XLF251219C00044000 | 2023-04-13 12:34PM EDT | 44.00 | 1.38 | 0.98 | 1.28 | 0.00 | - | 2 | 2 | 21.70% |
| XLF251219C00045000 | 2023-05-30 11:54AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219C00046000 | 2023-05-26 1:41PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219C00047000 | 2023-05-17 11:52AM EDT | 47.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219C00050000 | 2023-05-30 12:12PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2023-05-01 11:54AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLF251219P00017000 | 2023-03-24 11:11AM EDT | 17.00 | 0.74 | 0.39 | 0.60 | 0.00 | - | 2 | 0 | 31.98% |
| XLF251219P00018000 | 2023-05-12 1:50PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00019000 | 2023-03-28 3:00PM EDT | 19.00 | 0.83 | 0.60 | 0.84 | 0.00 | - | 3 | 6 | 30.37% |
| XLF251219P00020000 | 2023-05-10 12:54PM EDT | 20.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00021000 | 2023-03-30 9:55AM EDT | 21.00 | 1.00 | 0.75 | 1.03 | 0.00 | - | - | 1 | 27.78% |
| XLF251219P00022000 | 2023-05-30 2:03PM EDT | 22.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00023000 | 2023-04-27 1:00PM EDT | 23.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 100 | 56 | 26.11% |
| XLF251219P00024000 | 2023-04-13 12:34PM EDT | 24.00 | 1.42 | 1.35 | 1.79 | 0.00 | - | 2 | 184 | 27.17% |
| XLF251219P00025000 | 2023-04-28 9:30AM EDT | 25.00 | 1.51 | 1.23 | 1.68 | 0.00 | - | 1 | 53 | 24.09% |
| XLF251219P00026000 | 2023-05-18 12:26PM EDT | 26.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251219P00027000 | 2023-05-22 2:04PM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251219P00028000 | 2023-05-19 1:11PM EDT | 28.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLF251219P00029000 | 2023-05-15 12:20PM EDT | 29.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| XLF251219P00030000 | 2023-05-24 9:51AM EDT | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251219P00031000 | 2023-05-19 11:25AM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLF251219P00032000 | 2023-05-17 10:40AM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLF251219P00033000 | 2023-04-28 2:41PM EDT | 33.00 | 3.64 | 3.55 | 4.20 | 0.00 | - | 1 | 11,520 | 18.06% |
| XLF251219P00034000 | 2023-04-21 10:28AM EDT | 34.00 | 3.92 | 3.80 | 4.65 | 0.00 | - | 12 | 18 | 17.25% |
| XLF251219P00035000 | 2023-05-26 3:41PM EDT | 35.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219P00036000 | 2023-05-16 12:37PM EDT | 36.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219P00037000 | 2023-05-17 9:30AM EDT | 37.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00038000 | 2023-05-17 12:57PM EDT | 38.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF251219P00040000 | 2023-05-26 11:06AM EDT | 40.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XLF251219P00043000 | 2023-03-13 3:39PM EDT | 43.00 | 11.35 | 9.65 | 11.50 | 0.00 | - | 2 | 2 | 16.11% |
| XLF251219P00050000 | 2023-04-27 12:15PM EDT | 50.00 | 17.35 | 17.35 | 18.70 | 0.00 | - | 1 | 1 | 23.01% |
