Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.283,68 -364,54 (-0,68%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2024-05-31 1:23PM EDT | 16.00 | 25.60 | 23.00 | 28.00 | 0.00 | - | 1 | 18 | 0.00% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00020000 | 2024-07-26 2:36PM EDT | 20.00 | 24.17 | 22.50 | 27.50 | 0.00 | - | 1 | 36 | 69.63% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 16.45 | 19.20 | 0.00 | - | - | 0 | 0.00% |
| 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 | 2024-07-25 10:25AM EDT | 25.00 | 19.20 | 18.00 | 23.00 | 0.00 | - | 5 | 48 | 59.40% |
| XLF251219C00026000 | 2024-05-29 3:54PM EDT | 26.00 | 16.41 | 14.00 | 19.00 | 0.00 | - | 10 | 23 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLF251219C00028000 | 2024-07-05 2:34PM EDT | 28.00 | 12.85 | 13.00 | 17.50 | 0.00 | - | 10 | 38 | 0.00% |
| XLF251219C00029000 | 2024-05-20 3:33PM EDT | 29.00 | 14.97 | 12.80 | 16.50 | 0.00 | - | 20 | 59 | 0.00% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 30.00 | 12.84 | 11.00 | 16.00 | 0.00 | - | 1 | 55 | 23.73% |
| XLF251219C00031000 | 2024-07-09 11:53AM EDT | 31.00 | 12.30 | 11.45 | 13.30 | 0.00 | - | 7 | 13,151 | 0.00% |
| XLF251219C00032000 | 2024-08-02 2:50PM EDT | 32.00 | 12.08 | 12.50 | 17.50 | 0.00 | - | 24 | 988 | 52.23% |
| XLF251219C00033000 | 2024-06-26 3:59PM EDT | 33.00 | 11.00 | 10.00 | 15.00 | 0.00 | - | 2 | 9,010 | 38.68% |
| XLF251219C00034000 | 2024-08-20 9:40AM EDT | 34.00 | 11.85 | 11.00 | 16.00 | 0.00 | - | 1 | 259 | 50.23% |
| XLF251219C00035000 | 2024-08-20 3:28PM EDT | 35.00 | 12.25 | 10.00 | 15.00 | +1.35 | +12.39% | 5 | 12,900 | 47.55% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 36.00 | 8.60 | 7.60 | 11.05 | 0.00 | - | 1 | 333 | 25.14% |
| XLF251219C00037000 | 2024-07-12 10:43AM EDT | 37.00 | 8.00 | 6.75 | 10.50 | 0.00 | - | 2 | 29,669 | 26.47% |
| XLF251219C00038000 | 2024-08-05 10:21AM EDT | 38.00 | 6.40 | 7.50 | 12.50 | 0.00 | - | 1 | 125 | 42.74% |
| XLF251219C00039000 | 2024-08-22 11:19AM EDT | 39.00 | 7.70 | 6.50 | 11.50 | 0.00 | - | 2 | 327 | 40.16% |
| XLF251219C00040000 | 2024-08-30 10:50AM EDT | 40.00 | 8.20 | 6.00 | 9.60 | +0.25 | +3.14% | 500 | 11,063 | 32.61% |
| XLF251219C00041000 | 2024-08-22 10:39AM EDT | 41.00 | 6.20 | 5.00 | 8.55 | 0.00 | - | 1 | 351 | 29.94% |
| XLF251219C00042000 | 2024-08-09 1:01PM EDT | 42.00 | 4.50 | 4.75 | 9.50 | 0.00 | - | 1 | 13,401 | 37.77% |
| XLF251219C00043000 | 2024-08-23 11:43AM EDT | 43.00 | 5.30 | 4.20 | 6.45 | 0.00 | - | 301 | 417 | 24.63% |
| XLF251219C00044000 | 2024-08-22 12:20PM EDT | 44.00 | 4.30 | 3.60 | 6.65 | 0.00 | - | 6 | 759 | 28.21% |
| XLF251219C00045000 | 2024-08-29 3:17PM EDT | 45.00 | 4.60 | 2.50 | 5.95 | 0.00 | - | 1 | 1,329 | 27.08% |
| XLF251219C00046000 | 2024-08-30 10:35AM EDT | 46.00 | 3.95 | 1.50 | 5.30 | +1.63 | +70.26% | 83 | 579 | 26.09% |
| XLF251219C00047000 | 2024-08-23 4:06PM EDT | 47.00 | 2.95 | 1.00 | 6.00 | 0.00 | - | 2 | 6,416 | 31.48% |
| XLF251219C00048000 | 2024-08-05 3:31PM EDT | 48.00 | 1.52 | 0.50 | 5.50 | 0.00 | - | 4 | 5 | 30.95% |
| XLF251219C00049000 | 2024-08-19 11:04AM EDT | 49.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 200 | 206 | 30.30% |
| XLF251219C00050000 | 2024-08-28 10:32AM EDT | 50.00 | 1.86 | 1.00 | 5.00 | 0.00 | - | 17 | 513 | 31.96% |
| XLF251219C00051000 | 2024-08-05 2:11PM EDT | 51.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | 1 | 186 | 33.53% |
| XLF251219C00052000 | 2024-07-11 10:25AM EDT | 52.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | 1 | 201 | 35.02% |
| XLF251219C00053000 | 2024-08-12 10:22AM EDT | 53.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | - | 2 | 36.45% |
| XLF251219C00054000 | 2024-05-06 9:58AM EDT | 54.00 | 0.52 | 0.00 | 0.78 | 0.00 | - | 30 | 33 | 15.22% |
| XLF251219C00055000 | 2024-08-09 2:29PM EDT | 55.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 39.12% |
| XLF251219C00056000 | 2024-07-02 10:33AM EDT | 56.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 1 | 339 | 40.38% |
| XLF251219C00057000 | 2024-08-26 10:28AM EDT | 57.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 400 | 400 | 41.60% |
| XLF251219C00058000 | 2024-08-14 3:29PM EDT | 58.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 42.77% |
| XLF251219C00060000 | 2024-06-25 12:02PM EDT | 60.00 | 0.11 | 0.00 | 0.61 | 0.00 | - | 100 | 307 | 19.36% |
| XLF251219C00061000 | 2024-08-26 10:28AM EDT | 61.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 400 | 405 | 46.06% |
| XLF251219C00062000 | 2024-08-21 2:35PM EDT | 62.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 47.08% |
| XLF251219C00063000 | 2024-08-21 2:34PM EDT | 63.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 48.08% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-08-02 3:41PM EDT | 16.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 16 | 80 | 51.86% |
| XLF251219P00017000 | 2024-07-02 1:55PM EDT | 17.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 10 | 28 | 92.11% |
| XLF251219P00018000 | 2024-08-22 3:27PM EDT | 18.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 22 | 76 | 87.50% |
| XLF251219P00019000 | 2024-08-28 9:30AM EDT | 19.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 90 | 83.20% |
| XLF251219P00020000 | 2024-08-22 3:03PM EDT | 20.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 20 | 26,592 | 79.15% |
| XLF251219P00021000 | 2024-08-27 9:46AM EDT | 21.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 32 | 116 | 75.33% |
| XLF251219P00022000 | 2024-08-27 9:42AM EDT | 22.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 16 | 25 | 71.70% |
| XLF251219P00023000 | 2024-08-21 1:13PM EDT | 23.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 10 | 683 | 68.27% |
| XLF251219P00024000 | 2024-08-22 3:07PM EDT | 24.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 10 | 224 | 64.99% |
| XLF251219P00025000 | 2024-08-29 2:00PM EDT | 25.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 500 | 31,039 | 37.35% |
| XLF251219P00026000 | 2024-08-22 3:11PM EDT | 26.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 10 | 2,853 | 42.68% |
| XLF251219P00027000 | 2024-08-21 1:15PM EDT | 27.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 2 | 13,076 | 55.98% |
| XLF251219P00028000 | 2024-08-22 3:14PM EDT | 28.00 | 0.33 | 0.00 | 2.50 | 0.00 | - | 30 | 4,869 | 53.20% |
| XLF251219P00029000 | 2024-08-22 3:16PM EDT | 29.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | 10 | 3,319 | 50.50% |
| XLF251219P00030000 | 2024-08-22 3:18PM EDT | 30.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 10 | 6,501 | 67.26% |
| XLF251219P00031000 | 2024-07-19 9:36AM EDT | 31.00 | 0.57 | 0.00 | 2.00 | 0.00 | - | 63 | 38,926 | 41.27% |
| XLF251219P00032000 | 2024-07-15 3:22PM EDT | 32.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 3,318 | 61.01% |
| XLF251219P00033000 | 2024-07-10 1:19PM EDT | 33.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 5,500 | 22,819 | 58.03% |
| XLF251219P00034000 | 2024-07-26 2:56PM EDT | 34.00 | 0.74 | 0.00 | 1.53 | 0.00 | - | 2 | 10,035 | 30.85% |
| XLF251219P00035000 | 2024-08-20 3:12PM EDT | 35.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 1 | 15,300 | 47.84% |
| XLF251219P00036000 | 2024-08-15 2:57PM EDT | 36.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 4 | 329 | 49.54% |
| XLF251219P00037000 | 2024-08-27 9:47AM EDT | 37.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 32 | 15,769 | 46.83% |
| XLF251219P00038000 | 2024-07-18 11:47AM EDT | 38.00 | 1.25 | 0.03 | 2.61 | 0.00 | - | 1 | 3,577 | 29.93% |
| XLF251219P00039000 | 2024-08-26 9:30AM EDT | 39.00 | 0.97 | 0.29 | 1.48 | 0.00 | - | 1 | 7,705 | 20.70% |
| XLF251219P00040000 | 2024-08-30 3:59PM EDT | 40.00 | 1.29 | 0.98 | 1.64 | -0.12 | -8.51% | 10 | 26,162 | 19.80% |
| XLF251219P00041000 | 2024-08-22 3:25PM EDT | 41.00 | 1.74 | 0.12 | 5.00 | 0.00 | - | 2 | 491 | 36.38% |
| XLF251219P00042000 | 2024-08-20 3:24PM EDT | 42.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 377 | 33.83% |
| XLF251219P00043000 | 2024-08-13 1:33PM EDT | 43.00 | 2.95 | 1.54 | 3.30 | 0.00 | - | 74 | 380 | 22.56% |
| XLF251219P00044000 | 2024-08-30 3:42PM EDT | 44.00 | 2.25 | 0.00 | 3.05 | -0.40 | -15.09% | 10 | 202 | 18.95% |
| XLF251219P00045000 | 2024-08-09 1:40PM EDT | 45.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 114 | 123 | 26.07% |
| XLF251219P00046000 | 2024-08-30 12:44PM EDT | 46.00 | 3.06 | 0.50 | 5.50 | -0.79 | -20.52% | 80 | 235 | 25.83% |
| XLF251219P00047000 | 2024-08-26 3:01PM EDT | 47.00 | 3.75 | 1.00 | 6.00 | 0.00 | - | 11 | 290 | 25.44% |
| XLF251219P00048000 | 2024-08-27 2:15PM EDT | 48.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | - | 20 | 24.93% |
| XLF251219P00049000 | 2024-08-27 2:27PM EDT | 49.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 4 | 1 | 24.27% |
| XLF251219P00050000 | 2024-08-06 10:47AM EDT | 50.00 | 8.25 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 23.46% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 15.50 | 20.50 | 0.00 | - | - | 0 | 53.68% |
| XLF251219P00058000 | 2024-06-20 9:52AM EDT | 58.00 | 16.85 | 12.50 | 17.50 | 0.00 | - | - | 1 | 43.99% |
