Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
38.607,28 -339,65 (-0,87%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.346,54 -1.012,63 (-1,55%) CMC Crypto 200
1.465,95 -22,59 (-1,52%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524C00071000 | 2024-05-17 3:58PM EDT | 71.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240524C00073000 | 2024-04-25 3:39PM EDT | 73.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLC240524C00075000 | 2024-04-10 3:20PM EDT | 75.00 | 7.90 | 4.90 | 8.70 | 0.00 | - | - | 5 | 125.39% |
| XLC240524C00076500 | 2024-05-02 1:06PM EDT | 76.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00077000 | 2024-04-24 12:11PM EDT | 77.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240524C00077500 | 2024-05-07 9:44AM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00078500 | 2024-05-06 10:18AM EDT | 78.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240524C00079000 | 2024-05-10 9:58AM EDT | 79.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00079500 | 2024-05-16 12:00PM EDT | 79.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00080000 | 2024-05-21 10:13AM EDT | 80.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240524C00080500 | 2024-04-30 11:25AM EDT | 80.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00081000 | 2024-05-21 1:43PM EDT | 81.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240524C00081500 | 2024-05-21 3:57PM EDT | 81.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLC240524C00082000 | 2024-05-21 11:37AM EDT | 82.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240524C00082500 | 2024-05-20 12:50PM EDT | 82.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240524C00083000 | 2024-05-21 3:37PM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLC240524C00083500 | 2024-05-21 1:51PM EDT | 83.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC240524C00084000 | 2024-05-17 10:27AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240524C00084500 | 2024-05-20 1:47PM EDT | 84.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC240524C00085000 | 2024-05-20 3:09PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLC240524C00085500 | 2024-05-20 10:00AM EDT | 85.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240524C00086000 | 2024-04-29 9:49AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240524C00087000 | 2024-05-15 9:36AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLC240524C00088500 | 2024-04-09 10:50AM EDT | 88.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 251 | 60.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC240524P00070000 | 2024-04-25 3:49PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLC240524P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC240524P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240524P00074000 | 2024-05-15 3:30PM EDT | 74.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240524P00075000 | 2024-05-14 1:29PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLC240524P00076000 | 2024-05-15 1:30PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| XLC240524P00076500 | 2024-04-25 4:08PM EDT | 76.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLC240524P00077000 | 2024-05-14 1:29PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLC240524P00077500 | 2024-05-13 2:55PM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240524P00078000 | 2024-05-16 1:26PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240524P00078500 | 2024-05-15 12:15PM EDT | 78.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240524P00079000 | 2024-05-20 10:00AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240524P00079500 | 2024-05-20 10:00AM EDT | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240524P00080000 | 2024-05-20 10:00AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLC240524P00080500 | 2024-05-20 11:54AM EDT | 80.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLC240524P00081000 | 2024-05-17 3:54PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| XLC240524P00081500 | 2024-05-21 9:50AM EDT | 81.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240524P00082000 | 2024-05-20 12:35PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC240524P00082500 | 2024-05-20 12:35PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLC240524P00083000 | 2024-05-20 3:49PM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
