Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.545,60 -183,03 (-0,28%) CMC Crypto 200
1.442,36 -4,31 (-0,30%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240614C00060000 | 2024-05-09 3:56PM EDT | 60.00 | 21.90 | 22.30 | 27.00 | 0.00 | - | 2 | 2 | 128.13% |
| XLC240614C00077000 | 2024-05-02 1:06PM EDT | 77.00 | 3.42 | 3.90 | 8.60 | 0.00 | - | - | 1 | 95.02% |
| XLC240614C00078000 | 2024-06-03 9:40AM EDT | 78.00 | 5.97 | 4.10 | 9.00 | 0.00 | - | 1 | 1 | 132.37% |
| XLC240614C00078500 | 2024-06-06 4:00PM EDT | 78.50 | 6.60 | 4.00 | 8.20 | 0.00 | - | - | 1 | 118.36% |
| XLC240614C00079000 | 2024-06-07 9:30AM EDT | 79.00 | 6.03 | 3.10 | 8.00 | 0.00 | - | 2 | 2 | 122.36% |
| XLC240614C00080000 | 2024-05-10 3:58PM EDT | 80.00 | 2.95 | 2.10 | 7.00 | 0.00 | - | 2 | 2 | 112.21% |
| XLC240614C00080500 | 2024-06-07 10:46AM EDT | 80.50 | 4.50 | 1.70 | 6.40 | 0.00 | - | 1 | 0 | 104.25% |
| XLC240614C00081000 | 2024-05-31 10:07AM EDT | 81.00 | 2.08 | 3.30 | 6.00 | 0.00 | - | 1 | 76 | 62.89% |
| XLC240614C00081500 | 2024-05-24 3:02PM EDT | 81.50 | 2.10 | 1.55 | 5.50 | 0.00 | - | 1 | 1 | 96.53% |
| XLC240614C00082000 | 2024-06-05 12:46PM EDT | 82.00 | 2.85 | 1.65 | 4.60 | 0.00 | - | 2 | 3 | 80.32% |
| XLC240614C00082500 | 2024-06-10 2:09PM EDT | 82.50 | 2.06 | 0.70 | 5.00 | -0.69 | -25.09% | 1 | 7 | 98.83% |
| XLC240614C00083000 | 2024-06-07 3:36PM EDT | 83.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | 15 | 29 | 106.01% |
| XLC240614C00083500 | 2024-06-07 11:00AM EDT | 83.50 | 1.97 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 105.08% |
| XLC240614C00084000 | 2024-06-10 2:51PM EDT | 84.00 | 1.10 | 0.20 | 1.50 | -0.05 | -4.35% | 2 | 50 | 29.74% |
| XLC240614C00084500 | 2024-06-10 3:53PM EDT | 84.50 | 0.75 | 0.20 | 1.20 | -0.10 | -11.76% | 7 | 14 | 29.00% |
| XLC240614C00085000 | 2024-06-10 11:56AM EDT | 85.00 | 0.37 | 0.00 | 0.65 | -0.28 | -43.08% | 4 | 21 | 21.00% |
| XLC240614C00085500 | 2024-06-10 9:31AM EDT | 85.50 | 0.20 | 0.00 | 0.40 | -0.23 | -53.49% | 6 | 12 | 19.24% |
| XLC240614C00086000 | 2024-06-07 2:17PM EDT | 86.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 14 | 18.80% |
| XLC240614C00086500 | 2024-06-10 10:29AM EDT | 86.50 | 0.07 | 0.00 | 0.30 | -0.16 | -69.57% | 2 | 12 | 24.12% |
| XLC240614C00087000 | 2024-06-03 2:58PM EDT | 87.00 | 0.06 | 0.00 | 3.60 | 0.00 | - | 10 | 10 | 70.80% |
| XLC240614C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 25 | 31.06% |
| XLC240614C00088000 | 2024-06-07 12:09PM EDT | 88.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 41.65% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240614P00072000 | 2024-05-31 10:10AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 68.36% |
| XLC240614P00074500 | 2024-06-03 2:57PM EDT | 74.50 | 0.08 | 0.00 | 1.10 | 0.00 | - | 20 | 20 | 94.82% |
| XLC240614P00075000 | 2024-06-03 2:03PM EDT | 75.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 113.67% |
| XLC240614P00075500 | 2024-06-03 2:56PM EDT | 75.50 | 0.05 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 154.00% |
| XLC240614P00076000 | 2024-05-08 9:51AM EDT | 76.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 152.34% |
| XLC240614P00077000 | 2024-05-29 10:45AM EDT | 77.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 98.19% |
| XLC240614P00078500 | 2024-05-31 11:54AM EDT | 78.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 77.59% |
| XLC240614P00079000 | 2024-05-08 9:51AM EDT | 79.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 10 | 122.66% |
| XLC240614P00079500 | 2024-05-22 12:06PM EDT | 79.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 39.06% |
| XLC240614P00080000 | 2024-06-04 1:11PM EDT | 80.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 32.62% |
| XLC240614P00080500 | 2024-05-16 12:02PM EDT | 80.50 | 0.52 | 0.00 | 0.15 | 0.00 | - | - | 2 | 33.11% |
| XLC240614P00081000 | 2024-06-10 2:04PM EDT | 81.00 | 0.07 | 0.00 | 0.05 | -0.58 | -89.23% | 1 | 30 | 23.05% |
| XLC240614P00081500 | 2024-06-10 3:20PM EDT | 81.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 25 | 24.02% |
| XLC240614P00082000 | 2024-06-07 2:43PM EDT | 82.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 55.52% |
| XLC240614P00082500 | 2024-06-10 10:54AM EDT | 82.50 | 0.16 | 0.00 | 0.15 | +0.01 | +6.67% | 28 | 12 | 20.46% |
| XLC240614P00083000 | 2024-06-07 2:42PM EDT | 83.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 18.99% |
| XLC240614P00083500 | 2024-06-07 11:54AM EDT | 83.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 18.46% |
| XLC240614P00084000 | 2024-06-10 3:12PM EDT | 84.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 5 | 14 | 18.12% |
| XLC240614P00084500 | 2024-06-10 3:53PM EDT | 84.50 | 0.63 | 0.15 | 0.65 | -0.02 | -3.08% | 2 | 43 | 17.82% |
| XLC240614P00085000 | 2024-06-07 11:54AM EDT | 85.00 | 0.68 | 0.75 | 1.95 | 0.00 | - | 1 | 36 | 44.14% |
| XLC240614P00087500 | 2024-06-06 11:29AM EDT | 87.50 | 2.30 | 1.25 | 5.50 | 0.00 | - | - | 0 | 96.78% |
