Deutsche Märkte schließen in 5 Stunden 9 Minuten
DAX
18.144,83 +143,23 (+0,80%) Euro Stoxx 50
4.955,20 +33,72 (+0,69%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,30 +21,70 (+0,94%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
60.366,00 +1.229,63 (+2,08%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00135000 | 2024-05-03 11:04AM EDT | 135.00 | 67.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00170000 | 2024-05-03 9:50AM EDT | 170.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK240510C00175000 | 2024-05-03 1:22PM EDT | 175.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240510C00180000 | 2024-05-03 12:26PM EDT | 180.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240510C00183000 | 2024-05-01 3:30PM EDT | 183.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240510C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00189000 | 2024-05-03 10:44AM EDT | 189.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00190000 | 2024-05-03 1:21PM EDT | 190.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240510C00192000 | 2024-04-30 3:50PM EDT | 192.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240510C00192500 | 2024-05-03 11:25AM EDT | 192.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240510C00194000 | 2024-05-03 11:58AM EDT | 194.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240510C00195000 | 2024-05-03 3:13PM EDT | 195.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| XLK240510C00196000 | 2024-05-03 1:32PM EDT | 196.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLK240510C00197000 | 2024-05-03 3:26PM EDT | 197.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLK240510C00197500 | 2024-05-03 2:21PM EDT | 197.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240510C00198000 | 2024-05-03 1:26PM EDT | 198.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLK240510C00199000 | 2024-05-03 3:49PM EDT | 199.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLK240510C00200000 | 2024-05-03 3:50PM EDT | 200.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| XLK240510C00202500 | 2024-05-03 3:48PM EDT | 202.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XLK240510C00205000 | 2024-05-03 4:00PM EDT | 205.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| XLK240510C00207500 | 2024-05-03 3:55PM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| XLK240510C00210000 | 2024-05-03 3:48PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| XLK240510C00212500 | 2024-05-03 3:49PM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLK240510C00215000 | 2024-05-03 11:42AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240510C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 85.25% |
| XLK240510C00235000 | 2024-05-01 12:42PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 140.33% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240510P00180000 | 2024-05-03 2:20PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240510P00185000 | 2024-05-03 9:43AM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240510P00186000 | 2024-05-02 11:16AM EDT | 186.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLK240510P00188000 | 2024-05-03 11:35AM EDT | 188.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240510P00189000 | 2024-05-03 11:35AM EDT | 189.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLK240510P00191000 | 2024-05-03 11:35AM EDT | 191.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLK240510P00192000 | 2024-05-03 2:19PM EDT | 192.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240510P00192500 | 2024-05-03 3:36PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XLK240510P00193000 | 2024-05-03 3:02PM EDT | 193.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| XLK240510P00194000 | 2024-05-03 10:28AM EDT | 194.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240510P00195000 | 2024-05-03 3:51PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| XLK240510P00196000 | 2024-05-03 2:56PM EDT | 196.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240510P00197000 | 2024-05-03 2:08PM EDT | 197.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLK240510P00197500 | 2024-05-03 3:57PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| XLK240510P00198000 | 2024-05-03 3:46PM EDT | 198.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XLK240510P00199000 | 2024-05-03 3:59PM EDT | 199.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLK240510P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 3.13% |
| XLK240510P00202500 | 2024-05-03 4:00PM EDT | 202.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.10% |
| XLK240510P00205000 | 2024-05-03 3:05PM EDT | 205.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLK240510P00207500 | 2024-05-03 2:53PM EDT | 207.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240510P00210000 | 2024-05-03 3:58PM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
