Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
18.327,36 +149,74 (+0,82%) Euro Stoxx 50
4.966,06 +30,09 (+0,61%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.525,98 +750,80 (+1,32%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00187500 | 2024-06-03 9:57AM EDT | 187.50 | 24.17 | 36.60 | 41.50 | 0.00 | - | 4 | 0 | 88.28% |
| XLK240628C00192500 | 2024-06-20 9:30AM EDT | 192.50 | 40.15 | 31.65 | 36.50 | 0.00 | - | - | 0 | 81.45% |
| XLK240628C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 37.65 | 29.10 | 34.00 | 0.00 | - | 1 | 0 | 71.88% |
| XLK240628C00196000 | 2024-06-21 9:56AM EDT | 196.00 | 31.80 | 28.10 | 33.00 | 0.00 | - | 1 | 0 | 69.53% |
| XLK240628C00198000 | 2024-06-13 12:40PM EDT | 198.00 | 28.26 | 26.10 | 31.00 | 0.00 | - | 1 | 1 | 65.23% |
| XLK240628C00199000 | 2024-06-21 9:40AM EDT | 199.00 | 29.48 | 25.00 | 29.95 | 0.00 | - | 3 | 0 | 146.24% |
| XLK240628C00200000 | 2024-06-25 3:44PM EDT | 200.00 | 26.69 | 24.10 | 29.00 | 0.00 | - | 1 | 0 | 60.94% |
| XLK240628C00202500 | 2024-06-21 10:36AM EDT | 202.50 | 25.69 | 21.50 | 26.45 | 0.00 | - | 10 | 0 | 132.86% |
| XLK240628C00205000 | 2024-06-25 12:27PM EDT | 205.00 | 20.76 | 19.00 | 23.85 | 0.00 | - | 1 | 5 | 121.34% |
| XLK240628C00207500 | 2024-06-25 10:25AM EDT | 207.50 | 16.92 | 16.80 | 21.50 | 0.00 | - | 1 | 4 | 53.61% |
| XLK240628C00210000 | 2024-06-25 3:46PM EDT | 210.00 | 16.48 | 14.70 | 19.00 | 0.00 | - | 7 | 126 | 56.64% |
| XLK240628C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 16.78 | 11.50 | 16.20 | 0.00 | - | 21 | 8 | 89.65% |
| XLK240628C00215000 | 2024-06-25 11:00AM EDT | 215.00 | 9.60 | 9.40 | 13.80 | 0.00 | - | 5 | 120 | 81.37% |
| XLK240628C00217500 | 2024-06-25 11:59AM EDT | 217.50 | 9.00 | 7.40 | 11.40 | 0.00 | - | 3 | 39 | 72.61% |
| XLK240628C00220000 | 2024-06-25 3:11PM EDT | 220.00 | 6.26 | 4.50 | 7.15 | 0.00 | - | 47 | 131 | 34.28% |
| XLK240628C00222500 | 2024-06-25 4:00PM EDT | 222.50 | 4.70 | 2.76 | 6.00 | 0.00 | - | 236 | 353 | 45.04% |
| XLK240628C00225000 | 2024-06-25 3:59PM EDT | 225.00 | 2.83 | 2.41 | 3.10 | 0.00 | - | 70 | 176 | 27.83% |
| XLK240628C00227500 | 2024-06-25 3:59PM EDT | 227.50 | 1.51 | 1.26 | 1.69 | 0.00 | - | 408 | 336 | 26.22% |
| XLK240628C00230000 | 2024-06-25 3:58PM EDT | 230.00 | 0.65 | 0.48 | 0.84 | 0.00 | - | 90 | 302 | 26.07% |
| XLK240628C00232500 | 2024-06-25 2:17PM EDT | 232.50 | 0.19 | 0.09 | 1.40 | 0.00 | - | 102 | 308 | 43.85% |
| XLK240628C00235000 | 2024-06-25 3:48PM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 16 | 251 | 24.32% |
| XLK240628C00237500 | 2024-06-25 2:31PM EDT | 237.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 23 | 56 | 30.37% |
| XLK240628C00240000 | 2024-06-25 2:14PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 254 | 31.25% |
| XLK240628C00242500 | 2024-06-25 3:48PM EDT | 242.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 36.91% |
| XLK240628C00245000 | 2024-06-25 3:21PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 37.89% |
| XLK240628C00265000 | 2024-06-21 10:06AM EDT | 265.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | 28 | 28 | 146.14% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 160.00 | 0.16 | 0.00 | 4.75 | 0.00 | - | - | 1 | 297.36% |
| XLK240628P00170000 | 2024-06-21 2:16PM EDT | 170.00 | 0.01 | 0.00 | 2.27 | 0.00 | - | 27 | 27 | 212.70% |
| XLK240628P00185000 | 2024-06-25 10:48AM EDT | 185.00 | 0.01 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 188.57% |
| XLK240628P00187500 | 2024-06-21 1:43PM EDT | 187.50 | 0.03 | 0.00 | 1.69 | 0.00 | - | 1 | 5 | 142.38% |
| XLK240628P00190000 | 2024-06-24 3:33PM EDT | 190.00 | 0.01 | 0.00 | 1.62 | 0.00 | - | 28 | 202 | 133.11% |
| XLK240628P00191000 | 2024-05-31 10:23AM EDT | 191.00 | 0.55 | 0.00 | 1.84 | 0.00 | - | 2 | 2 | 134.03% |
| XLK240628P00192000 | 2024-06-18 10:22AM EDT | 192.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 136.91% |
| XLK240628P00193000 | 2024-05-30 3:49PM EDT | 193.00 | 0.71 | 0.00 | 2.53 | 0.00 | - | 4 | 9 | 138.67% |
| XLK240628P00194000 | 2024-06-06 2:04PM EDT | 194.00 | 0.42 | 0.00 | 1.88 | 0.00 | - | 1 | 6 | 125.15% |
| XLK240628P00195000 | 2024-06-21 1:05PM EDT | 195.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 2 | 18 | 125.20% |
| XLK240628P00196000 | 2024-06-10 3:38PM EDT | 196.00 | 0.15 | 0.00 | 1.63 | 0.00 | - | 1 | 5 | 114.55% |
| XLK240628P00197000 | 2024-06-11 10:20AM EDT | 197.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 79.30% |
| XLK240628P00197500 | 2024-05-23 9:30AM EDT | 197.50 | 0.46 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 150.88% |
| XLK240628P00198000 | 2024-06-03 2:17PM EDT | 198.00 | 0.95 | 0.00 | 3.75 | 0.00 | - | 16 | 13 | 137.26% |
| XLK240628P00199000 | 2024-06-11 1:59PM EDT | 199.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 2 | 8 | 94.73% |
| XLK240628P00200000 | 2024-06-25 11:51AM EDT | 200.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 11 | 90 | 66.41% |
| XLK240628P00202500 | 2024-06-24 12:06PM EDT | 202.50 | 0.12 | 0.00 | 0.84 | 0.00 | - | 3 | 14 | 80.37% |
| XLK240628P00205000 | 2024-06-25 9:50AM EDT | 205.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 3 | 88 | 61.72% |
| XLK240628P00207500 | 2024-06-24 1:09PM EDT | 207.50 | 0.38 | 0.00 | 0.64 | 0.00 | - | 1 | 161 | 62.31% |
| XLK240628P00210000 | 2024-06-24 2:10PM EDT | 210.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 21 | 225 | 57.03% |
| XLK240628P00212500 | 2024-06-24 3:30PM EDT | 212.50 | 0.15 | 0.00 | 0.18 | 0.00 | - | 6 | 40 | 42.87% |
| XLK240628P00215000 | 2024-06-25 2:55PM EDT | 215.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 32 | 271 | 32.42% |
| XLK240628P00217500 | 2024-06-25 3:25PM EDT | 217.50 | 0.13 | 0.00 | 0.16 | 0.00 | - | 27 | 369 | 29.20% |
| XLK240628P00220000 | 2024-06-25 3:54PM EDT | 220.00 | 0.27 | 0.20 | 0.32 | 0.00 | - | 102 | 618 | 27.15% |
| XLK240628P00222500 | 2024-06-25 4:05PM EDT | 222.50 | 0.52 | 0.47 | 0.66 | 0.00 | - | 47 | 268 | 25.56% |
| XLK240628P00225000 | 2024-06-25 3:54PM EDT | 225.00 | 1.29 | 1.10 | 1.52 | 0.00 | - | 44 | 653 | 26.81% |
| XLK240628P00227500 | 2024-06-25 3:26PM EDT | 227.50 | 2.53 | 2.09 | 2.72 | 0.00 | - | 148 | 572 | 26.59% |
| XLK240628P00230000 | 2024-06-25 10:52AM EDT | 230.00 | 6.20 | 2.84 | 5.55 | 0.00 | - | 78 | 574 | 42.73% |
| XLK240628P00232500 | 2024-06-24 12:26PM EDT | 232.50 | 8.00 | 4.30 | 8.40 | 0.00 | - | 23 | 48 | 58.06% |
| XLK240628P00235000 | 2024-06-24 10:29AM EDT | 235.00 | 10.00 | 6.00 | 9.90 | 0.00 | - | 4 | 0 | 52.81% |
| XLK240628P00237500 | 2024-06-24 9:43AM EDT | 237.50 | 12.35 | 8.65 | 13.50 | 0.00 | - | 1 | 0 | 78.56% |
| XLK240628P00240000 | 2024-06-24 3:48PM EDT | 240.00 | 16.70 | 11.15 | 16.00 | 0.00 | - | 1 | 7 | 87.33% |
