Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.320,79 +143,17 (+0,79%) Euro Stoxx 50
4.964,44 +28,47 (+0,58%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,50 -3,30 (-0,14%) EUR/USD
1,0697 -0,0018 (-0,17%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-21 10:02AM EDT | 190.00 | 38.50 | 34.50 | 39.25 | 0.00 | - | 5 | 1 | 61.91% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 28.50 | 33.30 | 0.00 | - | 3 | 2 | 53.47% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 24.50 | 29.25 | 0.00 | - | 1 | 1 | 81.35% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 22.00 | 26.85 | 0.00 | - | 1 | 0 | 77.04% |
| XLK240705C00205000 | 2024-06-21 9:30AM EDT | 205.00 | 23.88 | 20.00 | 24.00 | 0.00 | - | 1 | 32 | 68.04% |
| XLK240705C00207500 | 2024-06-25 12:27PM EDT | 207.50 | 18.55 | 17.50 | 21.50 | +1.86 | +11.14% | 1 | 14 | 62.72% |
| XLK240705C00210000 | 2024-06-25 10:33AM EDT | 210.00 | 15.43 | 14.75 | 19.00 | -0.73 | -4.52% | 11 | 25 | 57.34% |
| XLK240705C00212500 | 2024-06-25 10:16AM EDT | 212.50 | 12.35 | 12.05 | 16.55 | -2.06 | -14.30% | 1 | 90 | 52.33% |
| XLK240705C00215000 | 2024-06-25 12:25PM EDT | 215.00 | 11.20 | 11.10 | 13.90 | +0.72 | +6.87% | 1 | 26 | 45.44% |
| XLK240705C00217500 | 2024-06-24 10:13AM EDT | 217.50 | 9.44 | 8.10 | 12.00 | 0.00 | - | 11 | 22 | 44.62% |
| XLK240705C00220000 | 2024-06-25 1:30PM EDT | 220.00 | 6.75 | 5.55 | 10.00 | +1.55 | +29.81% | 2 | 24 | 42.18% |
| XLK240705C00222500 | 2024-06-25 9:45AM EDT | 222.50 | 4.59 | 4.00 | 7.75 | +1.04 | +29.30% | 52 | 67 | 37.24% |
| XLK240705C00225000 | 2024-06-25 2:10PM EDT | 225.00 | 3.70 | 3.65 | 4.45 | +1.20 | +48.00% | 38 | 35 | 24.49% |
| XLK240705C00227500 | 2024-06-25 3:47PM EDT | 227.50 | 2.49 | 2.30 | 2.80 | +1.00 | +67.11% | 83 | 150 | 21.85% |
| XLK240705C00230000 | 2024-06-25 3:57PM EDT | 230.00 | 1.53 | 1.45 | 1.70 | +0.43 | +39.09% | 23 | 93 | 20.86% |
| XLK240705C00232500 | 2024-06-25 3:24PM EDT | 232.50 | 0.81 | 0.34 | 1.59 | +0.33 | +68.75% | 32 | 36 | 25.56% |
| XLK240705C00235000 | 2024-06-25 1:12PM EDT | 235.00 | 0.35 | 0.25 | 2.45 | +0.05 | +16.67% | 3 | 83 | 37.57% |
| XLK240705C00237500 | 2024-06-25 3:56PM EDT | 237.50 | 0.21 | 0.00 | 2.00 | +0.04 | +23.53% | 14 | 44 | 38.87% |
| XLK240705C00240000 | 2024-06-25 10:36AM EDT | 240.00 | 0.35 | 0.00 | 0.32 | +0.25 | +250.00% | 1 | 11 | 24.39% |
| XLK240705C00242500 | 2024-06-25 1:04PM EDT | 242.50 | 0.04 | 0.00 | 0.20 | -0.02 | -33.33% | 5 | 14 | 25.00% |
| XLK240705C00245000 | 2024-06-24 11:07AM EDT | 245.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 33.28% |
| XLK240705C00247500 | 2024-06-20 11:07AM EDT | 247.50 | 0.22 | 0.00 | 3.25 | 0.00 | - | - | 12 | 52.25% |
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 250.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 50.37% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 2.39 | 0.00 | - | 10 | 10 | 169.29% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 2.88 | 0.00 | - | 2 | 2 | 165.09% |
| XLK240705P00185000 | 2024-06-24 2:18PM EDT | 185.00 | 0.03 | 0.00 | 2.71 | 0.00 | - | 2 | 3 | 92.43% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 190.00 | 0.38 | 0.00 | 2.44 | 0.00 | - | 2 | 7 | 80.71% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.00 | 2.57 | 0.00 | - | 9 | 12 | 72.58% |
| XLK240705P00196000 | 2024-06-05 11:13AM EDT | 196.00 | 0.47 | 0.05 | 2.16 | 0.00 | - | - | 2 | 67.87% |
| XLK240705P00197500 | 2024-06-24 9:55AM EDT | 197.50 | 0.14 | 0.00 | 3.75 | 0.00 | - | 1 | 2 | 76.15% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.00 | 2.74 | 0.00 | - | 1 | 0 | 66.43% |
| XLK240705P00200000 | 2024-06-25 10:22AM EDT | 200.00 | 0.18 | 0.00 | 0.35 | +0.01 | +5.88% | 25 | 43 | 46.09% |
| XLK240705P00202500 | 2024-06-25 11:13AM EDT | 202.50 | 0.10 | 0.00 | 2.22 | -0.27 | -72.97% | 1 | 14 | 56.25% |
| XLK240705P00205000 | 2024-06-25 10:18AM EDT | 205.00 | 0.15 | 0.02 | 1.00 | 0.00 | - | 1 | 10 | 50.15% |
| XLK240705P00207500 | 2024-06-25 12:15PM EDT | 207.50 | 0.16 | 0.00 | 0.38 | +0.06 | +60.00% | 1 | 22 | 35.50% |
| XLK240705P00210000 | 2024-06-25 12:15PM EDT | 210.00 | 0.21 | 0.00 | 0.35 | -0.03 | -12.50% | 51 | 125 | 31.06% |
| XLK240705P00212500 | 2024-06-25 3:29PM EDT | 212.50 | 0.19 | 0.00 | 0.79 | -0.26 | -57.78% | 8 | 22 | 33.99% |
| XLK240705P00215000 | 2024-06-25 11:22AM EDT | 215.00 | 0.40 | 0.02 | 0.71 | -0.22 | -35.48% | 7 | 88 | 28.54% |
| XLK240705P00217500 | 2024-06-25 3:09PM EDT | 217.50 | 0.52 | 0.01 | 1.68 | -0.48 | -48.00% | 7 | 125 | 33.62% |
| XLK240705P00220000 | 2024-06-25 3:23PM EDT | 220.00 | 0.85 | 0.05 | 1.01 | -1.15 | -57.50% | 47 | 86 | 22.30% |
| XLK240705P00222500 | 2024-06-25 2:42PM EDT | 222.50 | 1.47 | 1.03 | 1.56 | -1.51 | -50.67% | 8 | 36 | 21.36% |
| XLK240705P00225000 | 2024-06-25 3:49PM EDT | 225.00 | 2.21 | 1.87 | 2.41 | -1.93 | -46.62% | 74 | 221 | 20.81% |
| XLK240705P00227500 | 2024-06-25 3:29PM EDT | 227.50 | 3.20 | 2.88 | 3.55 | -1.19 | -27.11% | 5 | 33 | 20.18% |
| XLK240705P00230000 | 2024-06-25 2:44PM EDT | 230.00 | 5.07 | 4.40 | 5.05 | -1.94 | -27.67% | 1 | 351 | 19.76% |
| XLK240705P00232500 | 2024-06-24 12:56PM EDT | 232.50 | 8.59 | 5.00 | 9.00 | 0.00 | - | 3 | 480 | 36.21% |
| XLK240705P00235000 | 2024-06-24 3:44PM EDT | 235.00 | 11.50 | 6.50 | 10.60 | 0.00 | - | 3 | 10 | 34.80% |
