Deutsche Märkte schließen in 6 Stunden 51 Minuten
DAX
18.322,69 +145,07 (+0,80%) Euro Stoxx 50
4.963,91 +27,94 (+0,57%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,70 -2,10 (-0,09%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.468,77 +744,29 (+1,31%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 39.60 | 44.50 | 0.00 | - | 5 | 5 | 57.52% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 24.70 | 29.50 | 0.00 | - | - | 1 | 64.45% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 22.20 | 27.00 | 0.00 | - | 2 | 1 | 60.28% |
| XLK240712C00205000 | 2024-06-13 10:32AM EDT | 205.00 | 22.46 | 19.80 | 24.50 | 0.00 | - | 1 | 12 | 56.07% |
| XLK240712C00207500 | 2024-06-21 2:10PM EDT | 207.50 | 21.60 | 17.50 | 22.15 | 0.00 | - | 1 | 11 | 52.92% |
| XLK240712C00210000 | 2024-06-21 3:37PM EDT | 210.00 | 19.35 | 15.00 | 19.80 | 0.00 | - | 20 | 28 | 49.62% |
| XLK240712C00212500 | 2024-06-24 11:11AM EDT | 212.50 | 14.03 | 12.60 | 17.00 | 0.00 | - | 1 | 66 | 43.20% |
| XLK240712C00215000 | 2024-06-24 10:42AM EDT | 215.00 | 11.53 | 10.90 | 15.00 | 0.00 | - | 1 | 21 | 41.92% |
| XLK240712C00217500 | 2024-06-24 3:48PM EDT | 217.50 | 8.20 | 8.45 | 12.85 | 0.00 | - | 17 | 108 | 39.30% |
| XLK240712C00220000 | 2024-06-25 10:53AM EDT | 220.00 | 6.75 | 6.45 | 10.95 | 0.00 | - | 1 | 32 | 37.68% |
| XLK240712C00222500 | 2024-06-21 1:34PM EDT | 222.50 | 8.37 | 5.10 | 9.00 | 0.00 | - | 9 | 13 | 35.25% |
| XLK240712C00225000 | 2024-06-25 3:36PM EDT | 225.00 | 5.01 | 3.05 | 7.05 | 0.00 | - | 14 | 43 | 32.27% |
| XLK240712C00227500 | 2024-06-25 4:00PM EDT | 227.50 | 3.75 | 2.74 | 6.00 | 0.00 | - | 6 | 44 | 33.20% |
| XLK240712C00230000 | 2024-06-25 2:29PM EDT | 230.00 | 2.38 | 2.16 | 4.60 | 0.00 | - | 3 | 20 | 31.52% |
| XLK240712C00232500 | 2024-06-25 2:27PM EDT | 232.50 | 1.57 | 0.29 | 2.25 | 0.00 | - | 7 | 8 | 23.52% |
| XLK240712C00235000 | 2024-06-25 12:08PM EDT | 235.00 | 1.06 | 0.35 | 1.73 | 0.00 | - | 3 | 17 | 24.35% |
| XLK240712C00237500 | 2024-06-25 1:09PM EDT | 237.50 | 0.66 | 0.41 | 2.20 | 0.00 | - | 9 | 17 | 31.10% |
| XLK240712C00240000 | 2024-06-24 3:25PM EDT | 240.00 | 0.30 | 0.07 | 2.25 | 0.00 | - | 1 | 16 | 35.03% |
| XLK240712C00242500 | 2024-06-24 11:59AM EDT | 242.50 | 0.18 | 0.01 | 0.29 | 0.00 | - | 1 | 16 | 20.73% |
| XLK240712C00245000 | 2024-06-24 1:38PM EDT | 245.00 | 0.17 | 0.00 | 0.86 | 0.00 | - | 1 | 21 | 30.27% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 1.19 | 0.00 | - | 5 | 5 | 36.26% |
| XLK240712C00250000 | 2024-06-14 11:13AM EDT | 250.00 | 0.59 | 0.00 | 2.65 | 0.00 | - | - | 5 | 51.05% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.00 | 2.98 | 0.00 | - | 1 | 1 | 59.60% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 120.92% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 15 | 25 | 77.78% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 73.83% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.00 | 1.20 | 0.00 | - | - | 1 | 49.02% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 47.05% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.11 | 1.00 | 0.00 | - | 5 | 5 | 41.87% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.00 | 1.22 | 0.00 | - | 2 | 21 | 40.81% |
| XLK240712P00207500 | 2024-06-18 1:07PM EDT | 207.50 | 0.25 | 0.00 | 0.76 | 0.00 | - | 1 | 3 | 32.37% |
| XLK240712P00210000 | 2024-06-25 12:38PM EDT | 210.00 | 0.39 | 0.00 | 1.16 | 0.00 | - | 2 | 14 | 33.12% |
| XLK240712P00212500 | 2024-06-24 3:52PM EDT | 212.50 | 0.85 | 0.07 | 2.10 | 0.00 | - | 6 | 12 | 36.94% |
| XLK240712P00215000 | 2024-06-24 1:23PM EDT | 215.00 | 1.16 | 0.10 | 1.14 | 0.00 | - | 68 | 172 | 25.68% |
| XLK240712P00217500 | 2024-06-25 3:56PM EDT | 217.50 | 1.04 | 0.40 | 1.35 | 0.00 | - | 2 | 141 | 23.47% |
| XLK240712P00220000 | 2024-06-25 1:09PM EDT | 220.00 | 1.95 | 0.35 | 2.55 | 0.00 | - | 8 | 145 | 26.87% |
| XLK240712P00222500 | 2024-06-25 2:15PM EDT | 222.50 | 2.44 | 0.44 | 5.00 | 0.00 | - | 12 | 164 | 35.27% |
| XLK240712P00225000 | 2024-06-25 12:27PM EDT | 225.00 | 3.50 | 1.87 | 4.10 | 0.00 | - | 13 | 83 | 24.77% |
| XLK240712P00227500 | 2024-06-25 3:47PM EDT | 227.50 | 4.25 | 3.10 | 5.75 | 0.00 | - | 8 | 70 | 26.80% |
| XLK240712P00230000 | 2024-06-25 9:59AM EDT | 230.00 | 7.28 | 3.35 | 5.90 | 0.00 | - | 1 | 25 | 19.86% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 5.55 | 9.50 | 0.00 | - | 5 | 11 | 30.53% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 1 | 0 | 36.69% |
