Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
39.116,63 +78,47 (+0,20%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.425,39 -1.194,51 (-1,85%) CMC Crypto 200
1.417,53 -29,14 (-2,01%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220C00059000 | 2024-06-07 2:02PM EDT | 59.00 | 27.09 | 24.70 | 29.40 | 0.00 | - | 5 | 5 | 62.09% |
| XLC241220C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLC241220C00063000 | 2024-06-04 2:07PM EDT | 63.00 | 22.45 | 21.00 | 25.80 | 0.00 | - | 1 | 1 | 57.00% |
| XLC241220C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 17.37 | 18.40 | 22.30 | 0.00 | - | - | 1 | 38.28% |
| XLC241220C00065000 | 2024-06-03 10:15AM EDT | 65.00 | 20.80 | 19.00 | 23.80 | 0.00 | - | 1 | 1 | 53.22% |
| XLC241220C00075000 | 2024-05-20 11:04AM EDT | 75.00 | 11.50 | 10.00 | 14.60 | 0.00 | - | 1 | 49 | 39.00% |
| XLC241220C00076000 | 2024-06-05 2:27PM EDT | 76.00 | 11.52 | 9.50 | 14.20 | 0.00 | - | 1 | 22 | 39.94% |
| XLC241220C00077000 | 2024-05-07 12:00PM EDT | 77.00 | 9.10 | 9.00 | 13.80 | 0.00 | - | 3 | 22 | 40.76% |
| XLC241220C00078000 | 2024-04-25 9:50AM EDT | 78.00 | 5.80 | 6.70 | 11.50 | 0.00 | - | - | 3 | 32.95% |
| XLC241220C00079000 | 2024-04-25 2:24PM EDT | 79.00 | 5.70 | 6.00 | 10.50 | 0.00 | - | - | 60 | 31.07% |
| XLC241220C00080000 | 2024-04-25 9:55AM EDT | 80.00 | 4.60 | 5.30 | 10.00 | 0.00 | - | - | 5 | 31.35% |
| XLC241220C00081000 | 2024-05-28 9:41AM EDT | 81.00 | 6.40 | 5.50 | 10.20 | 0.00 | - | 2 | 38 | 34.51% |
| XLC241220C00082000 | 2024-06-03 12:08PM EDT | 82.00 | 6.00 | 4.80 | 9.50 | 0.00 | - | 1 | 5 | 33.72% |
| XLC241220C00083000 | 2024-05-30 11:29AM EDT | 83.00 | 5.20 | 4.00 | 8.60 | 0.00 | - | 1 | 4 | 32.02% |
| XLC241220C00084000 | 2024-06-06 11:41AM EDT | 84.00 | 6.10 | 3.70 | 8.50 | 0.00 | - | 3 | 7 | 33.57% |
| XLC241220C00085000 | 2024-06-10 11:16AM EDT | 85.00 | 4.30 | 3.00 | 7.50 | -1.50 | -25.86% | 4 | 24 | 31.33% |
| XLC241220C00086000 | 2024-06-05 9:58AM EDT | 86.00 | 4.70 | 2.50 | 7.00 | 0.00 | - | 3 | 134 | 31.07% |
| XLC241220C00087000 | 2024-04-26 3:16PM EDT | 87.00 | 3.00 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 26.66% |
| XLC241220C00088000 | 2024-04-26 2:51PM EDT | 88.00 | 2.60 | 0.50 | 5.10 | 0.00 | - | 1 | 3 | 26.63% |
| XLC241220C00090000 | 2024-06-06 11:42AM EDT | 90.00 | 3.00 | 0.50 | 5.00 | 0.00 | - | 1 | 68 | 29.21% |
| XLC241220C00091000 | 2024-06-10 1:49PM EDT | 91.00 | 2.05 | 0.10 | 5.00 | +0.35 | +20.59% | 1 | 3 | 30.62% |
| XLC241220C00092000 | 2024-05-31 9:30AM EDT | 92.00 | 1.55 | 0.15 | 5.00 | 0.00 | - | 2 | 19 | 31.97% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.75% |
| XLC241220P00065000 | 2024-04-25 9:38AM EDT | 65.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.84% |
| XLC241220P00068000 | 2024-05-30 9:30AM EDT | 68.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.10% |
| XLC241220P00073000 | 2024-06-10 2:40PM EDT | 73.00 | 0.83 | 0.05 | 4.80 | -0.24 | -22.43% | 1 | 14 | 41.79% |
| XLC241220P00075000 | 2024-04-30 9:46AM EDT | 75.00 | 2.75 | 0.15 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLC241220P00076000 | 2024-04-24 11:28AM EDT | 76.00 | 2.80 | 0.20 | 4.80 | 0.00 | - | - | 13 | 36.26% |
| XLC241220P00077000 | 2024-05-08 2:35PM EDT | 77.00 | 2.45 | 0.25 | 1.75 | 0.00 | - | 1 | 51 | 19.59% |
| XLC241220P00078000 | 2024-06-05 10:56AM EDT | 78.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.56% |
| XLC241220P00080000 | 2024-06-10 12:25PM EDT | 80.00 | 2.02 | 0.10 | 5.00 | -0.18 | -8.18% | 5 | 25 | 29.68% |
| XLC241220P00081000 | 2024-06-10 9:30AM EDT | 81.00 | 2.40 | 0.15 | 5.00 | +0.10 | +4.35% | 2 | 15 | 27.74% |
| XLC241220P00082000 | 2024-06-06 3:57PM EDT | 82.00 | 2.60 | 0.50 | 5.00 | 0.00 | - | 2 | 8 | 25.78% |
| XLC241220P00083000 | 2024-06-03 4:06PM EDT | 83.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 4 | 30 | 23.77% |
| XLC241220P00085000 | 2024-06-07 12:13PM EDT | 85.00 | 3.47 | 1.50 | 6.10 | 0.00 | - | 10 | 10 | 24.04% |
