Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.320,24 +142,62 (+0,78%) Euro Stoxx 50
4.963,81 +27,84 (+0,56%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,50 -3,30 (-0,14%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.525,94 +729,79 (+1,28%)
(XLK)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 170.00 | 48.88 | 55.00 | 59.85 | 0.00 | - | - | 1 | 63.18% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 190.00 | 42.48 | 35.10 | 40.00 | 0.00 | - | 2 | 2 | 63.44% |
| XLK240726C00197500 | 2024-06-13 10:49AM EDT | 197.50 | 30.40 | 27.75 | 32.50 | 0.00 | - | 3 | 3 | 53.87% |
| XLK240726C00202500 | 2024-06-21 12:30PM EDT | 202.50 | 27.67 | 23.00 | 27.80 | 0.00 | - | 2 | 1 | 49.14% |
| XLK240726C00205000 | 2024-06-25 12:45PM EDT | 205.00 | 21.58 | 20.60 | 25.50 | 0.00 | - | 1 | 4 | 46.92% |
| XLK240726C00207500 | 2024-06-24 3:19PM EDT | 207.50 | 18.58 | 18.25 | 23.00 | 0.00 | - | 12 | 6 | 43.59% |
| XLK240726C00210000 | 2024-06-25 10:33AM EDT | 210.00 | 16.87 | 16.40 | 20.50 | 0.00 | - | 10 | 7 | 40.22% |
| XLK240726C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 17.92 | 14.10 | 18.50 | 0.00 | - | 12 | 12 | 39.12% |
| XLK240726C00215000 | 2024-06-25 12:45PM EDT | 215.00 | 12.76 | 11.65 | 16.40 | 0.00 | - | 1 | 7 | 37.31% |
| XLK240726C00217500 | 2024-06-21 9:45AM EDT | 217.50 | 13.45 | 10.10 | 14.50 | 0.00 | - | 10 | 32 | 36.11% |
| XLK240726C00220000 | 2024-06-20 3:01PM EDT | 220.00 | 12.03 | 8.00 | 12.35 | 0.00 | - | 2 | 20 | 33.59% |
| XLK240726C00222500 | 2024-06-25 11:14AM EDT | 222.50 | 7.65 | 6.10 | 10.50 | 0.00 | - | 1 | 26 | 31.99% |
| XLK240726C00225000 | 2024-06-25 3:40PM EDT | 225.00 | 6.50 | 4.70 | 8.50 | 0.00 | - | 8 | 54 | 29.44% |
| XLK240726C00227500 | 2024-06-25 11:31AM EDT | 227.50 | 5.00 | 3.30 | 7.50 | 0.00 | - | 8 | 89 | 30.28% |
| XLK240726C00230000 | 2024-06-25 3:57PM EDT | 230.00 | 3.96 | 2.98 | 4.85 | 0.00 | - | 37 | 133 | 24.30% |
| XLK240726C00232500 | 2024-06-25 11:25AM EDT | 232.50 | 2.73 | 1.25 | 5.35 | 0.00 | - | 6 | 16 | 29.97% |
| XLK240726C00235000 | 2024-06-25 3:29PM EDT | 235.00 | 2.21 | 1.70 | 4.85 | 0.00 | - | 41 | 24 | 31.42% |
| XLK240726C00237500 | 2024-06-25 1:20PM EDT | 237.50 | 1.49 | 0.96 | 1.65 | 0.00 | - | 10 | 40 | 20.33% |
| XLK240726C00240000 | 2024-06-25 10:42AM EDT | 240.00 | 0.87 | 0.14 | 3.40 | 0.00 | - | 8 | 21 | 31.35% |
| XLK240726C00242500 | 2024-06-24 10:24AM EDT | 242.50 | 0.90 | 0.00 | 3.10 | 0.00 | - | 5 | 25 | 32.69% |
| XLK240726C00245000 | 2024-06-25 11:46AM EDT | 245.00 | 0.76 | 0.00 | 2.61 | 0.00 | - | 3 | 5 | 32.83% |
| XLK240726C00247500 | 2024-06-24 11:11AM EDT | 247.50 | 0.55 | 0.00 | 0.62 | 0.00 | - | 4 | 9 | 22.39% |
| XLK240726C00250000 | 2024-06-21 2:16PM EDT | 250.00 | 0.51 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 24.15% |
| XLK240726C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.66 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 29.02% |
| XLK240726C00255000 | 2024-06-20 1:09PM EDT | 255.00 | 0.41 | 0.00 | 1.14 | 0.00 | - | - | 3 | 32.45% |
| XLK240726C00260000 | 2024-06-20 11:56AM EDT | 260.00 | 0.25 | 0.03 | 1.20 | 0.00 | - | 4 | 25 | 36.65% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726P00180000 | 2024-06-10 11:33AM EDT | 180.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | - | 5 | 52.52% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 55.80% |
| XLK240726P00200000 | 2024-06-25 1:08PM EDT | 200.00 | 0.37 | 0.00 | 1.13 | 0.00 | - | 87 | 4 | 34.67% |
| XLK240726P00205000 | 2024-06-25 11:02AM EDT | 205.00 | 0.83 | 0.00 | 2.85 | 0.00 | - | 95 | 14 | 40.67% |
| XLK240726P00207500 | 2024-06-24 3:59PM EDT | 207.50 | 1.45 | 0.00 | 3.35 | 0.00 | - | 3 | 7 | 40.25% |
| XLK240726P00210000 | 2024-06-25 10:46AM EDT | 210.00 | 1.16 | 0.12 | 1.44 | 0.00 | - | 20 | 22 | 26.38% |
| XLK240726P00212500 | 2024-06-24 3:19PM EDT | 212.50 | 1.54 | 0.28 | 3.25 | 0.00 | - | 16 | 14 | 33.23% |
| XLK240726P00215000 | 2024-06-25 10:46AM EDT | 215.00 | 1.90 | 0.35 | 4.00 | 0.00 | - | 12 | 12 | 33.33% |
| XLK240726P00217500 | 2024-06-24 3:18PM EDT | 217.50 | 2.54 | 0.10 | 4.85 | 0.00 | - | 11 | 11 | 33.39% |
| XLK240726P00220000 | 2024-06-25 12:06PM EDT | 220.00 | 2.77 | 2.20 | 4.95 | 0.00 | - | 4 | 249 | 29.96% |
| XLK240726P00222500 | 2024-06-25 2:29PM EDT | 222.50 | 3.35 | 1.64 | 4.70 | 0.00 | - | 23 | 35 | 24.93% |
| XLK240726P00225000 | 2024-06-25 3:14PM EDT | 225.00 | 4.20 | 2.24 | 5.25 | 0.00 | - | 6 | 41 | 22.75% |
| XLK240726P00227500 | 2024-06-24 11:27AM EDT | 227.50 | 6.65 | 4.05 | 6.40 | 0.00 | - | 1 | 10 | 22.32% |
| XLK240726P00230000 | 2024-06-25 9:34AM EDT | 230.00 | 8.00 | 5.00 | 9.00 | 0.00 | - | 1 | 34 | 26.82% |
| XLK240726P00232500 | 2024-06-21 11:12AM EDT | 232.50 | 7.20 | 6.45 | 10.50 | 0.00 | - | 1 | 1 | 26.62% |
| XLK240726P00235000 | 2024-06-20 3:14PM EDT | 235.00 | 8.90 | 8.40 | 12.50 | 0.00 | - | - | 2 | 27.95% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 240.00 | 16.47 | 11.70 | 16.50 | 0.00 | - | - | 1 | 29.54% |
