Deutsche Märkte öffnen in 2 Stunden 20 Minuten
Nikkei 225
39.195,27 +157,11 (+0,40%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.079,04 -1.588,25 (-2,46%) CMC Crypto 200
1.407,85 -38,82 (-2,68%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 54.18% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 52.15% |
| XLC240920C00064000 | 2024-06-03 10:15AM EDT | 64.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 15.50 | 20.30 | 0.00 | - | 5 | 50 | 38.45% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 43.13% |
| XLC240920C00067000 | 2024-05-28 9:50AM EDT | 67.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 55.32% |
| XLC240920C00070000 | 2024-06-05 9:37AM EDT | 70.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00071000 | 2024-05-31 11:56AM EDT | 71.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.40 | 15.20 | 0.00 | - | 2 | 5 | 43.82% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.30 | 14.10 | 0.00 | - | 10 | 6 | 40.87% |
| XLC240920C00074000 | 2024-05-06 2:53PM EDT | 74.00 | 9.35 | 10.10 | 14.80 | 0.00 | - | 2 | 36 | 50.78% |
| XLC240920C00075000 | 2024-05-16 3:55PM EDT | 75.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| XLC240920C00076000 | 2024-05-30 2:15PM EDT | 76.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00077000 | 2024-06-10 11:45AM EDT | 77.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00078000 | 2024-05-07 10:44AM EDT | 78.00 | 6.40 | 6.70 | 11.50 | 0.00 | - | 4 | 16 | 45.33% |
| XLC240920C00079000 | 2024-06-06 1:10PM EDT | 79.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00080000 | 2024-06-05 9:37AM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00081000 | 2024-06-10 12:42PM EDT | 81.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00082000 | 2024-06-10 2:58PM EDT | 82.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240920C00083000 | 2024-06-10 3:33PM EDT | 83.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLC240920C00084000 | 2024-06-10 3:29PM EDT | 84.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920C00085000 | 2024-06-10 10:01AM EDT | 85.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLC240920C00086000 | 2024-06-05 11:10AM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XLC240920C00087000 | 2024-06-10 10:01AM EDT | 87.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLC240920C00088000 | 2024-06-06 3:30PM EDT | 88.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| XLC240920C00089000 | 2024-06-10 10:28AM EDT | 89.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLC240920C00090000 | 2024-06-05 11:46AM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| XLC240920C00091000 | 2024-04-10 1:35PM EDT | 91.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 40.97% |
| XLC240920C00092000 | 2024-04-25 9:45AM EDT | 92.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 42.82% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 30.42% |
| XLC240920C00094000 | 2024-05-02 2:38PM EDT | 94.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 226 | 46.35% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 3 | 26.95% |
| XLC240920C00096000 | 2024-06-05 11:10AM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 136.16% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 109 | 64.45% |
| XLC240920P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240920P00064000 | 2024-03-11 10:29AM EDT | 64.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 6 | 390 | 37.09% |
| XLC240920P00065000 | 2024-04-05 10:19AM EDT | 65.00 | 0.48 | 0.10 | 0.35 | 0.00 | - | 5 | 41 | 32.62% |
| XLC240920P00066000 | 2024-05-02 2:38PM EDT | 66.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.42% |
| XLC240920P00067000 | 2024-05-08 3:06PM EDT | 67.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.20% |
| XLC240920P00068000 | 2024-05-24 11:15AM EDT | 68.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240920P00069000 | 2024-03-15 11:23AM EDT | 69.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 33 | 243 | 68.43% |
| XLC240920P00070000 | 2024-05-29 12:53PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00071000 | 2024-05-29 9:30AM EDT | 71.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00072000 | 2024-05-29 9:30AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 110 | 54.94% |
| XLC240920P00075000 | 2024-05-10 11:34AM EDT | 75.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 156 | 52.41% |
| XLC240920P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 276 | 49.88% |
| XLC240920P00077000 | 2024-05-15 1:34PM EDT | 77.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLC240920P00078000 | 2024-06-10 1:05PM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLC240920P00079000 | 2024-06-07 2:29PM EDT | 79.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| XLC240920P00080000 | 2024-06-10 1:01PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLC240920P00081000 | 2024-05-31 12:47PM EDT | 81.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| XLC240920P00082000 | 2024-05-31 12:27PM EDT | 82.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| XLC240920P00083000 | 2024-05-29 1:06PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| XLC240920P00084000 | 2024-05-28 9:50AM EDT | 84.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLC240920P00085000 | 2024-06-06 10:36AM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920P00086000 | 2024-05-08 3:05PM EDT | 86.00 | 5.40 | 1.00 | 5.60 | 0.00 | - | 1 | 24 | 27.12% |
| XLC240920P00087000 | 2024-06-06 3:29PM EDT | 87.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC240920P00088000 | 2024-06-06 3:40PM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240920P00089000 | 2024-06-06 3:34PM EDT | 89.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
