Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.512,63 +77,65 (+0,13%) CMC Crypto 200
1.340,06 +37,99 (+2,92%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240712C00077000 | 2024-06-24 3:08PM EDT | 77.00 | 8.35 | 6.00 | 10.80 | 0.00 | - | - | 90 | 97.61% |
| XLC240712C00077500 | 2024-05-31 9:51AM EDT | 77.50 | 5.54 | 6.20 | 10.90 | 0.00 | - | 1 | 1 | 55.66% |
| XLC240712C00079500 | 2024-06-21 2:36PM EDT | 79.50 | 5.57 | 4.10 | 8.80 | 0.00 | - | 1 | 1 | 90.97% |
| XLC240712C00080000 | 2024-07-01 1:31PM EDT | 80.00 | 5.45 | 3.20 | 7.90 | -1.44 | -20.90% | 2 | 2 | 80.22% |
| XLC240712C00083000 | 2024-06-04 3:46PM EDT | 83.00 | 2.31 | 0.45 | 5.20 | 0.00 | - | 10 | 10 | 64.84% |
| XLC240712C00083500 | 2024-06-28 3:50PM EDT | 83.50 | 2.80 | 0.45 | 5.00 | 0.00 | - | 9 | 0 | 66.16% |
| XLC240712C00084000 | 2024-06-28 10:49AM EDT | 84.00 | 3.26 | 0.40 | 5.00 | 0.00 | - | 1 | 13 | 70.58% |
| XLC240712C00084500 | 2024-06-27 10:26AM EDT | 84.50 | 2.50 | 0.15 | 4.80 | 0.00 | - | 5 | 7 | 71.51% |
| XLC240712C00085000 | 2024-07-01 11:28AM EDT | 85.00 | 1.00 | 0.25 | 1.35 | -0.75 | -42.86% | 1 | 19 | 19.39% |
| XLC240712C00085500 | 2024-07-01 10:11AM EDT | 85.50 | 0.84 | 0.05 | 5.00 | -0.53 | -38.69% | 1 | 2 | 82.62% |
| XLC240712C00086000 | 2024-07-01 1:31PM EDT | 86.00 | 0.55 | 0.05 | 5.00 | -0.95 | -63.33% | 2 | 5 | 86.33% |
| XLC240712C00086500 | 2024-06-28 2:47PM EDT | 86.50 | 0.37 | 0.00 | 0.50 | -0.45 | -54.88% | 2 | 3 | 15.87% |
| XLC240712C00087000 | 2024-07-01 4:03PM EDT | 87.00 | 0.22 | 0.00 | 0.25 | -0.51 | -69.86% | 1 | 62 | 13.48% |
| XLC240712C00087500 | 2024-06-28 3:49PM EDT | 87.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 54.20% |
| XLC240712C00088000 | 2024-07-01 10:50AM EDT | 88.00 | 0.10 | 0.05 | 4.80 | -0.18 | -64.29% | 2 | 53 | 57.72% |
| XLC240712C00089000 | 2024-07-01 10:50AM EDT | 89.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 11 | 63.16% |
| XLC240712C00090000 | 2024-06-06 9:45AM EDT | 90.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 62 | 68.70% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240712P00078000 | 2024-06-25 3:15PM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 89.31% |
| XLC240712P00080000 | 2024-06-28 10:04AM EDT | 80.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 76.51% |
| XLC240712P00081000 | 2024-06-13 12:30PM EDT | 81.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.97% |
| XLC240712P00081500 | 2024-06-28 10:04AM EDT | 81.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 43 | 24 | 66.65% |
| XLC240712P00082500 | 2024-06-27 10:05AM EDT | 82.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.84% |
| XLC240712P00083000 | 2024-06-24 3:56PM EDT | 83.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.35% |
| XLC240712P00083500 | 2024-06-26 12:04PM EDT | 83.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 52.78% |
| XLC240712P00084000 | 2024-06-24 10:49AM EDT | 84.00 | 0.45 | 0.00 | 0.45 | -0.15 | -25.00% | 1 | 7 | 15.72% |
| XLC240712P00084500 | 2024-07-01 10:52AM EDT | 84.50 | 0.61 | 0.00 | 4.80 | +0.36 | +144.00% | 3 | 31 | 84.59% |
| XLC240712P00085000 | 2024-06-28 2:27PM EDT | 85.00 | 0.70 | 0.05 | 5.00 | +0.25 | +55.56% | 2 | 14 | 83.67% |
| XLC240712P00085500 | 2024-06-26 3:14PM EDT | 85.50 | 0.77 | 0.05 | 5.00 | 0.00 | - | - | 30 | 79.39% |
| XLC240712P00086000 | 2024-06-28 3:33PM EDT | 86.00 | 0.90 | 0.20 | 5.00 | 0.00 | - | 9 | 16 | 74.98% |
| XLC240712P00086500 | 2024-06-28 3:33PM EDT | 86.50 | 1.15 | 0.05 | 4.80 | 0.00 | - | 8 | 8 | 67.19% |
