Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
17.704,40 -133,00 (-0,75%) Euro Stoxx 50
4.911,37 -25,20 (-0,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.390,10 -7,90 (-0,33%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
61.010,11 +2.012,12 (+3,41%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240419C00069000 | 2024-04-18 11:44AM EDT | 69.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLC240419C00070000 | 2024-04-17 12:43PM EDT | 70.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240419C00073000 | 2024-04-16 3:43PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| XLC240419C00074000 | 2024-04-16 9:30AM EDT | 74.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLC240419C00074500 | 2024-04-12 2:39PM EDT | 74.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLC240419C00075000 | 2024-04-11 10:23AM EDT | 75.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLC240419C00075500 | 2024-04-04 1:00PM EDT | 75.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240419C00076000 | 2024-04-11 1:06PM EDT | 76.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| XLC240419C00077000 | 2024-04-18 2:59PM EDT | 77.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| XLC240419C00077500 | 2024-03-26 12:53PM EDT | 77.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLC240419C00078000 | 2024-04-18 1:11PM EDT | 78.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| XLC240419C00078500 | 2024-04-17 9:31AM EDT | 78.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240419C00079000 | 2024-04-18 12:28PM EDT | 79.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| XLC240419C00079500 | 2024-04-17 9:31AM EDT | 79.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLC240419C00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 416 | 635 | 0.00% |
| XLC240419C00080500 | 2024-04-18 3:58PM EDT | 80.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 241 | 252 | 1.56% |
| XLC240419C00081000 | 2024-04-18 3:55PM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 113 | 628 | 6.25% |
| XLC240419C00081500 | 2024-04-18 10:10AM EDT | 81.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 6.25% |
| XLC240419C00082000 | 2024-04-18 3:51PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 12.50% |
| XLC240419C00082500 | 2024-04-17 3:27PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| XLC240419C00083000 | 2024-04-18 3:56PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| XLC240419C00083500 | 2024-04-17 1:09PM EDT | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,350 | 25.00% |
| XLC240419C00084000 | 2024-04-15 3:15PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 25.00% |
| XLC240419C00085000 | 2024-04-18 2:36PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 290 | 25.00% |
| XLC240419C00086000 | 2024-04-08 3:47PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| XLC240419C00087000 | 2024-02-28 1:35PM EDT | 87.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 289.06% |
| XLC240419C00088000 | 2024-03-21 2:09PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| XLC240419C00089000 | 2024-03-20 10:00AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240419P00065000 | 2024-03-20 10:00AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XLC240419P00069000 | 2024-03-12 2:52PM EDT | 69.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 423.24% |
| XLC240419P00070000 | 2024-04-10 10:45AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| XLC240419P00071000 | 2024-04-08 3:47PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| XLC240419P00072000 | 2024-04-10 11:07AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| XLC240419P00073000 | 2024-03-27 2:57PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| XLC240419P00074000 | 2024-04-08 3:47PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| XLC240419P00075000 | 2024-04-11 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 25.00% |
| XLC240419P00076000 | 2024-04-15 10:11AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| XLC240419P00076500 | 2024-03-21 1:16PM EDT | 76.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 25.00% |
| XLC240419P00077000 | 2024-04-10 11:07AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 25.00% |
| XLC240419P00077500 | 2024-04-16 12:43PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,031 | 25.00% |
| XLC240419P00078000 | 2024-04-15 2:03PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| XLC240419P00078500 | 2024-04-15 3:57PM EDT | 78.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLC240419P00079000 | 2024-04-18 3:21PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 12.50% |
| XLC240419P00079500 | 2024-04-18 3:20PM EDT | 79.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| XLC240419P00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 430 | 418 | 3.13% |
| XLC240419P00080500 | 2024-04-18 3:51PM EDT | 80.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 71 | 0.00% |
| XLC240419P00081000 | 2024-04-18 3:59PM EDT | 81.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.00% |
| XLC240419P00081500 | 2024-04-18 4:00PM EDT | 81.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 0.00% |
| XLC240419P00082000 | 2024-04-18 3:23PM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| XLC240419P00082500 | 2024-04-17 3:59PM EDT | 82.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| XLC240419P00083000 | 2024-04-18 10:25AM EDT | 83.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| XLC240419P00083500 | 2024-04-16 2:23PM EDT | 83.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| XLC240419P00084000 | 2024-04-16 2:13PM EDT | 84.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| XLC240419P00085000 | 2024-04-02 3:32PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
