Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
64.059,95 +1.921,89 (+3,09%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614C00185000 | 2024-05-17 12:23PM EDT | 185.00 | 27.91 | 28.50 | 33.25 | 0.00 | - | 1 | 1 | 67.63% |
| XLK240614C00190000 | 2024-05-14 2:24PM EDT | 190.00 | 18.71 | 23.50 | 28.30 | 0.00 | - | 4 | 5 | 60.00% |
| XLK240614C00196000 | 2024-05-10 1:42PM EDT | 196.00 | 11.60 | 17.50 | 22.35 | 0.00 | - | 1 | 1 | 50.61% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 197.00 | 8.95 | 16.50 | 21.35 | 0.00 | - | 3 | 3 | 48.98% |
| XLK240614C00198000 | 2024-05-15 9:47AM EDT | 198.00 | 13.60 | 15.50 | 20.45 | 0.00 | - | - | 0 | 47.99% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 199.00 | 7.56 | 14.50 | 19.40 | 0.00 | - | 3 | 3 | 45.98% |
| XLK240614C00200000 | 2024-05-23 2:46PM EDT | 200.00 | 14.28 | 13.50 | 18.40 | 0.00 | - | 2 | 1 | 44.31% |
| XLK240614C00202500 | 2024-05-16 2:56PM EDT | 202.50 | 12.10 | 11.50 | 15.90 | 0.00 | - | 1 | 2 | 40.08% |
| XLK240614C00205000 | 2024-05-23 4:00PM EDT | 205.00 | 10.03 | 9.70 | 13.75 | 0.00 | - | 1 | 9 | 37.78% |
| XLK240614C00207500 | 2024-05-23 3:42PM EDT | 207.50 | 7.81 | 7.00 | 11.50 | 0.00 | - | 2 | 26 | 34.58% |
| XLK240614C00210000 | 2024-05-24 3:51PM EDT | 210.00 | 6.95 | 4.50 | 9.00 | +1.28 | +22.57% | 1 | 43 | 29.76% |
| XLK240614C00212500 | 2024-05-24 1:50PM EDT | 212.50 | 5.30 | 4.15 | 7.75 | +1.02 | +23.83% | 2 | 64 | 30.86% |
| XLK240614C00215000 | 2024-05-24 3:11PM EDT | 215.00 | 3.53 | 2.91 | 4.40 | +0.84 | +31.23% | 16 | 60 | 20.91% |
| XLK240614C00217500 | 2024-05-24 2:38PM EDT | 217.50 | 2.24 | 1.79 | 2.61 | +0.57 | +34.13% | 4 | 35 | 17.63% |
| XLK240614C00220000 | 2024-05-24 11:15AM EDT | 220.00 | 1.38 | 0.91 | 1.84 | +0.26 | +23.21% | 14 | 18 | 18.09% |
| XLK240614C00222500 | 2024-05-24 3:02PM EDT | 222.50 | 0.67 | 0.02 | 1.45 | +0.03 | +4.69% | 7 | 11 | 19.64% |
| XLK240614C00225000 | 2024-05-24 3:08PM EDT | 225.00 | 0.38 | 0.00 | 0.93 | -0.15 | -28.30% | 17 | 18 | 19.45% |
| XLK240614C00245000 | 2024-05-09 1:33PM EDT | 245.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.49% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240614P00187000 | 2024-05-13 11:45AM EDT | 187.00 | 0.33 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 58.59% |
| XLK240614P00190000 | 2024-05-23 2:57PM EDT | 190.00 | 0.19 | 0.08 | 4.75 | 0.00 | - | 1 | 13 | 54.57% |
| XLK240614P00191000 | 2024-05-14 2:23PM EDT | 191.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.92% |
| XLK240614P00192000 | 2024-05-24 2:21PM EDT | 192.00 | 0.12 | 0.01 | 3.40 | -0.19 | -61.29% | 1 | 8 | 58.87% |
| XLK240614P00192500 | 2024-05-16 9:31AM EDT | 192.50 | 0.32 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 55.90% |
| XLK240614P00193000 | 2024-05-15 3:53PM EDT | 193.00 | 0.30 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 55.81% |
| XLK240614P00194000 | 2024-05-21 12:38PM EDT | 194.00 | 0.23 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 55.57% |
| XLK240614P00195000 | 2024-05-23 2:57PM EDT | 195.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 63.09% |
| XLK240614P00196000 | 2024-05-16 12:11PM EDT | 196.00 | 0.39 | 0.00 | 3.65 | 0.00 | - | 10 | 5 | 53.92% |
| XLK240614P00197000 | 2024-05-17 3:39PM EDT | 197.00 | 0.45 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 53.53% |
| XLK240614P00197500 | 2024-05-24 11:18AM EDT | 197.50 | 0.30 | 0.00 | 3.70 | +0.09 | +42.86% | 1 | 51 | 51.70% |
| XLK240614P00198000 | 2024-05-20 1:01PM EDT | 198.00 | 0.33 | 0.00 | 4.55 | 0.00 | - | 1 | 7 | 56.18% |
| XLK240614P00199000 | 2024-05-23 4:02PM EDT | 199.00 | 1.68 | 0.01 | 0.99 | 0.00 | - | 3 | 53 | 29.47% |
| XLK240614P00200000 | 2024-05-23 3:32PM EDT | 200.00 | 0.57 | 0.01 | 0.82 | 0.00 | - | 25 | 43 | 26.54% |
| XLK240614P00202500 | 2024-05-24 11:18AM EDT | 202.50 | 0.46 | 0.00 | 1.20 | -0.02 | -4.17% | 3 | 48 | 26.50% |
| XLK240614P00205000 | 2024-05-23 2:04PM EDT | 205.00 | 0.99 | 0.12 | 1.13 | 0.00 | - | 44 | 37 | 22.43% |
| XLK240614P00207500 | 2024-05-24 1:57PM EDT | 207.50 | 0.92 | 0.35 | 1.55 | +0.06 | +6.98% | 19 | 65 | 21.56% |
| XLK240614P00210000 | 2024-05-24 11:38AM EDT | 210.00 | 1.35 | 1.03 | 3.15 | +0.15 | +12.50% | 7 | 16 | 26.31% |
| XLK240614P00212500 | 2024-05-24 2:29PM EDT | 212.50 | 1.93 | 0.34 | 4.95 | -0.80 | -29.30% | 1 | 9 | 30.32% |
| XLK240614P00215000 | 2024-05-24 3:11PM EDT | 215.00 | 3.01 | 0.87 | 5.25 | +0.25 | +9.06% | 9 | 57 | 25.98% |
