Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.597,20 -80,67 (-0,43%) Euro Stoxx 50
5.009,52 -20,83 (-0,41%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,90 -8,60 (-0,36%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.577,64 -235,57 (-0,38%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240531C00072000 | 2024-04-22 9:32AM EDT | 72.00 | 8.77 | 10.10 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLC240531C00077000 | 2024-04-25 3:33PM EDT | 77.00 | 2.70 | 4.00 | 8.50 | 0.00 | - | - | 1 | 59.96% |
| XLC240531C00077500 | 2024-05-15 10:17AM EDT | 77.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240531C00078000 | 2024-05-17 3:41PM EDT | 78.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240531C00078500 | 2024-05-28 3:53PM EDT | 78.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240531C00079000 | 2024-04-29 3:31PM EDT | 79.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240531C00079500 | 2024-05-17 11:06AM EDT | 79.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240531C00080000 | 2024-05-28 12:13PM EDT | 80.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLC240531C00080500 | 2024-05-08 11:16AM EDT | 80.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240531C00081000 | 2024-05-28 3:50PM EDT | 81.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240531C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 1.85 | 0.25 | 4.90 | 0.00 | - | - | 1 | 55.76% |
| XLC240531C00082000 | 2024-05-28 11:00AM EDT | 82.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240531C00082500 | 2024-05-28 1:42PM EDT | 82.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC240531C00083000 | 2024-05-28 1:30PM EDT | 83.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC240531C00083500 | 2024-05-28 12:30PM EDT | 83.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLC240531C00084000 | 2024-05-28 12:58PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XLC240531C00084500 | 2024-05-09 10:38AM EDT | 84.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240531C00085000 | 2024-05-24 12:10PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC240531C00085500 | 2024-05-23 12:44PM EDT | 85.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC240531C00086000 | 2024-05-24 10:00AM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240531C00086500 | 2024-05-17 3:15PM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240531C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 10 | 164.16% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240531P00070000 | 2024-04-25 9:55AM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 3 | 258.01% |
| XLC240531P00071000 | 2024-04-15 2:34PM EDT | 71.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 245.12% |
| XLC240531P00072000 | 2024-05-15 11:14AM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLC240531P00073000 | 2024-05-08 3:56PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC240531P00074000 | 2024-05-10 11:04AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240531P00075000 | 2024-05-08 3:56PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC240531P00076000 | 2024-05-10 3:18PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLC240531P00076500 | 2024-05-02 12:17PM EDT | 76.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLC240531P00077000 | 2024-05-15 11:14AM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLC240531P00078000 | 2024-05-13 12:09PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240531P00078500 | 2024-04-29 3:06PM EDT | 78.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240531P00079000 | 2024-05-17 10:13AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240531P00079500 | 2024-05-24 10:42AM EDT | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240531P00080000 | 2024-05-17 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLC240531P00080500 | 2024-05-20 11:03AM EDT | 80.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240531P00081000 | 2024-05-28 12:58PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLC240531P00081500 | 2024-05-28 1:52PM EDT | 81.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLC240531P00082000 | 2024-05-28 11:16AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLC240531P00082500 | 2024-05-28 2:03PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLC240531P00083000 | 2024-05-28 1:51PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
