Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.449,51 +211,51 (+0,36%) CMC Crypto 200
1.346,17 +44,10 (+3,38%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240705C00076000 | 2024-06-06 1:20PM EDT | 76.00 | 10.12 | 6.80 | 11.80 | 0.00 | - | - | 0 | 160.94% |
| XLC240705C00079000 | 2024-06-26 11:25AM EDT | 79.00 | 7.04 | 3.80 | 8.70 | 0.00 | - | 1 | 1 | 128.52% |
| XLC240705C00079500 | 2024-06-26 3:53PM EDT | 79.50 | 6.60 | 3.40 | 8.30 | 0.00 | - | 1 | 1 | 126.47% |
| XLC240705C00081000 | 2024-06-24 3:32PM EDT | 81.00 | 4.34 | 1.95 | 6.60 | 0.00 | - | 2 | 2 | 105.57% |
| XLC240705C00082500 | 2024-05-24 3:08PM EDT | 82.50 | 1.95 | 0.90 | 5.00 | 0.00 | - | 3 | 3 | 87.30% |
| XLC240705C00083000 | 2024-07-01 9:52AM EDT | 83.00 | 2.60 | 0.25 | 4.90 | -0.22 | -7.80% | 10 | 3 | 92.58% |
| XLC240705C00084000 | 2024-07-01 11:02AM EDT | 84.00 | 1.26 | 0.25 | 1.90 | -1.04 | -45.22% | 4 | 64 | 28.66% |
| XLC240705C00084500 | 2024-07-01 10:34AM EDT | 84.50 | 0.96 | 0.05 | 4.80 | -0.64 | -40.00% | 7 | 16 | 50.44% |
| XLC240705C00085000 | 2024-07-01 1:19PM EDT | 85.00 | 0.60 | 0.20 | 4.80 | -0.60 | -50.00% | 4 | 31 | 59.03% |
| XLC240705C00085500 | 2024-07-01 3:47PM EDT | 85.50 | 0.38 | 0.00 | 4.80 | -0.42 | -52.50% | 9 | 20 | 62.70% |
| XLC240705C00086000 | 2024-07-01 10:42AM EDT | 86.00 | 0.17 | 0.00 | 4.80 | -0.33 | -66.00% | 6 | 37 | 68.41% |
| XLC240705C00086500 | 2024-07-01 10:34AM EDT | 86.50 | 0.10 | 0.00 | 4.80 | -0.79 | -88.76% | 40 | 7 | 73.88% |
| XLC240705C00087000 | 2024-07-01 1:36PM EDT | 87.00 | 0.05 | 0.05 | 4.80 | -0.11 | -68.75% | 5 | 10 | 79.69% |
| XLC240705C00087500 | 2024-07-01 3:11PM EDT | 87.50 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 6 | 15.04% |
| XLC240705C00088000 | 2024-06-28 3:36PM EDT | 88.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 130 | 54 | 34.77% |
| XLC240705C00088500 | 2024-06-27 1:45PM EDT | 88.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.36% |
| XLC240705C00089000 | 2024-06-18 1:09PM EDT | 89.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.85% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240705P00078000 | 2024-06-24 3:55PM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 138.33% |
| XLC240705P00078500 | 2024-06-21 11:17AM EDT | 78.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 133.40% |
| XLC240705P00079500 | 2024-06-24 2:15PM EDT | 79.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 11 | 59.86% |
| XLC240705P00080000 | 2024-06-24 12:28PM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 20 | 118.56% |
| XLC240705P00081000 | 2024-07-01 10:37AM EDT | 81.00 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 3 | 4 | 108.40% |
| XLC240705P00081500 | 2024-06-07 11:52AM EDT | 81.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.22% |
| XLC240705P00082000 | 2024-06-28 3:58PM EDT | 82.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 59 | 86 | 98.00% |
| XLC240705P00082500 | 2024-07-01 12:14PM EDT | 82.50 | 0.05 | 0.00 | 4.80 | -1.28 | -96.24% | 28 | 3 | 92.68% |
| XLC240705P00083000 | 2024-07-01 9:30AM EDT | 83.00 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 8 | 21 | 87.30% |
| XLC240705P00083500 | 2024-07-01 1:25PM EDT | 83.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 16.02% |
| XLC240705P00084000 | 2024-07-01 11:39AM EDT | 84.00 | 0.16 | 0.00 | 4.80 | -0.59 | -78.67% | 10 | 22 | 76.07% |
| XLC240705P00084500 | 2024-07-01 2:46PM EDT | 84.50 | 0.21 | 0.00 | 4.80 | +0.06 | +40.00% | 37 | 59 | 70.22% |
| XLC240705P00085000 | 2024-07-01 2:46PM EDT | 85.00 | 0.31 | 0.00 | 4.80 | -0.39 | -55.71% | 2 | 19 | 64.06% |
| XLC240705P00085500 | 2024-07-01 3:47PM EDT | 85.50 | 0.56 | 0.00 | 1.45 | +0.26 | +86.67% | 3 | 27 | 33.79% |
| XLC240705P00086000 | 2024-07-01 10:11AM EDT | 86.00 | 0.90 | 0.05 | 5.00 | +0.40 | +80.00% | 1 | 31 | 53.96% |
| XLC240705P00086500 | 2024-07-01 3:26PM EDT | 86.50 | 1.35 | 0.05 | 5.00 | +0.82 | +154.72% | 8 | 26 | 109.13% |
| XLC240705P00087000 | 2024-06-28 3:50PM EDT | 87.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 5 | 90 | 96.78% |
| XLC240705P00087500 | 2024-06-28 12:09PM EDT | 87.50 | 1.30 | 0.30 | 5.00 | 0.00 | - | 2 | 0 | 94.24% |
