Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.563,96 -113,91 (-0,61%) Euro Stoxx 50
4.992,91 -37,44 (-0,74%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,90 -9,60 (-0,41%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.591,12 -582,57 (-0,92%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250620C00030000 | 2023-06-27 9:30AM EDT | 30.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC250620C00040000 | 2023-09-29 2:16PM EDT | 40.00 | 29.00 | 23.60 | 31.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLC250620C00044000 | 2023-12-26 1:21PM EDT | 44.00 | 31.00 | 31.20 | 41.10 | 0.00 | - | 2 | 3 | 53.47% |
| XLC250620C00045000 | 2023-05-26 12:54PM EDT | 45.00 | 22.44 | 21.50 | 26.50 | 0.00 | - | 5 | 5 | 0.00% |
| XLC250620C00050000 | 2024-03-13 10:39AM EDT | 50.00 | 33.50 | 32.00 | 37.00 | 0.00 | - | 2 | 5 | 56.71% |
| XLC250620C00055000 | 2023-12-15 4:18PM EDT | 55.00 | 21.30 | 18.40 | 28.40 | 0.00 | - | 1 | 1 | 23.63% |
| XLC250620C00057000 | 2023-10-05 1:51PM EDT | 57.00 | 15.85 | 14.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| XLC250620C00060000 | 2023-11-07 10:38AM EDT | 60.00 | 14.40 | 13.50 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLC250620C00061000 | 2023-08-08 1:16PM EDT | 61.00 | 14.90 | 13.90 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLC250620C00062000 | 2024-05-08 1:13PM EDT | 62.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLC250620C00064000 | 2024-04-02 3:10PM EDT | 64.00 | 22.87 | 17.50 | 22.50 | 0.00 | - | 3 | 10 | 34.23% |
| XLC250620C00065000 | 2023-12-20 2:51PM EDT | 65.00 | 14.72 | 11.10 | 20.70 | 0.00 | - | 2 | 710 | 29.36% |
| XLC250620C00066000 | 2024-05-08 1:13PM EDT | 66.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC250620C00067000 | 2023-10-25 12:15PM EDT | 67.00 | 9.00 | 12.00 | 14.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLC250620C00068000 | 2024-05-16 1:01PM EDT | 68.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLC250620C00069000 | 2023-07-31 11:41AM EDT | 69.00 | 11.10 | 5.00 | 15.00 | 0.00 | - | 6 | 0 | 16.55% |
| XLC250620C00070000 | 2024-05-14 9:48AM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC250620C00075000 | 2024-04-29 9:36AM EDT | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| XLC250620C00078000 | 2024-05-16 11:47AM EDT | 78.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLC250620C00080000 | 2024-05-16 3:43PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 184 | 0.00% |
| XLC250620C00084000 | 2024-05-21 11:46AM EDT | 84.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| XLC250620C00085000 | 2024-05-21 2:03PM EDT | 85.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| XLC250620C00086000 | 2024-05-24 11:20AM EDT | 86.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLC250620C00087000 | 2024-05-09 10:28AM EDT | 87.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLC250620C00088000 | 2024-05-09 10:25AM EDT | 88.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| XLC250620C00090000 | 2024-05-24 1:34PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLC250620C00095000 | 2024-05-23 1:09PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 3.13% |
| XLC250620C00100000 | 2024-05-13 11:30AM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLC250620C00105000 | 2024-04-29 9:35AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| XLC250620C00115000 | 2024-03-19 9:30AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLC250620C00120000 | 2024-03-27 9:30AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250620P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLC250620P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 45.80% |
| XLC250620P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.53% |
| XLC250620P00044000 | 2024-03-25 9:30AM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.26% |
| XLC250620P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 62.81% |
| XLC250620P00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.08% |
| XLC250620P00052000 | 2024-01-12 4:27PM EDT | 52.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 34 | 59.39% |
| XLC250620P00053000 | 2023-05-25 11:58AM EDT | 53.00 | 3.90 | 0.50 | 5.50 | 0.00 | - | - | 1 | 60.24% |
| XLC250620P00055000 | 2023-09-19 10:33AM EDT | 55.00 | 2.67 | 1.90 | 5.00 | 0.00 | - | 5 | 2 | 54.48% |
| XLC250620P00056000 | 2023-05-25 11:57AM EDT | 56.00 | 4.70 | 1.00 | 6.00 | 0.00 | - | - | 1 | 57.63% |
| XLC250620P00057000 | 2024-01-11 12:19PM EDT | 57.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 60 | 535 | 51.35% |
| XLC250620P00058000 | 2024-01-11 1:35PM EDT | 58.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 49.82% |
| XLC250620P00059000 | 2024-04-29 3:57PM EDT | 59.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XLC250620P00060000 | 2024-04-29 3:57PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| XLC250620P00061000 | 2024-04-29 3:57PM EDT | 61.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLC250620P00062000 | 2024-05-02 12:08PM EDT | 62.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 174 | 6.25% |
| XLC250620P00064000 | 2024-04-16 12:10PM EDT | 64.00 | 1.77 | 0.00 | 9.60 | 0.00 | - | - | 1 | 59.14% |
| XLC250620P00065000 | 2024-05-10 11:55AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 43 | 1,600 | 6.25% |
| XLC250620P00066000 | 2024-05-08 3:49PM EDT | 66.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLC250620P00067000 | 2023-11-07 10:38AM EDT | 67.00 | 5.75 | 2.00 | 7.00 | 0.00 | - | 1 | 7 | 44.47% |
| XLC250620P00068000 | 2024-02-01 2:52PM EDT | 68.00 | 3.19 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.49% |
| XLC250620P00070000 | 2024-05-07 3:57PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 616 | 3.13% |
| XLC250620P00071000 | 2024-05-07 3:57PM EDT | 71.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLC250620P00073000 | 2024-05-07 3:57PM EDT | 73.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| XLC250620P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 4.60 | 0.00 | 5.00 | 0.00 | - | 1 | 636 | 26.06% |
| XLC250620P00076000 | 2024-05-17 10:00AM EDT | 76.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 1.56% |
| XLC250620P00078000 | 2024-05-17 10:01AM EDT | 78.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 1.56% |
| XLC250620P00079000 | 2024-05-20 3:46PM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLC250620P00080000 | 2024-05-20 3:46PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| XLC250620P00081000 | 2024-05-09 11:52AM EDT | 81.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLC250620P00082000 | 2024-05-09 11:55AM EDT | 82.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| XLC250620P00083000 | 2024-05-09 11:07AM EDT | 83.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.05% |
| XLC250620P00085000 | 2024-03-19 9:50AM EDT | 85.00 | 8.93 | 3.10 | 13.10 | 0.00 | - | 1 | 0 | 35.27% |
| XLC250620P00090000 | 2023-07-03 11:51AM EDT | 90.00 | 24.86 | 22.10 | 23.10 | 0.00 | - | - | 0 | 53.96% |
