Deutsche Märkte schließen in 6 Stunden 48 Minuten
DAX
18.321,66 +144,04 (+0,79%) Euro Stoxx 50
4.963,57 +27,60 (+0,56%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,60 -2,20 (-0,09%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.507,97 +739,22 (+1,30%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802C00180000 | 2024-06-20 3:25PM EDT | 180.00 | 49.51 | 45.20 | 50.00 | 0.00 | - | - | 1 | 68.93% |
| XLK240802C00185000 | 2024-06-17 3:37PM EDT | 185.00 | 47.98 | 40.50 | 45.20 | 0.00 | - | 1 | 5 | 64.33% |
| XLK240802C00210000 | 2024-06-24 3:19PM EDT | 210.00 | 16.81 | 16.50 | 20.70 | 0.00 | - | 12 | 15 | 37.20% |
| XLK240802C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 19.30 | 14.30 | 18.95 | 0.00 | - | 1 | 2 | 37.18% |
| XLK240802C00215000 | 2024-06-21 10:10AM EDT | 215.00 | 16.22 | 12.30 | 17.00 | 0.00 | - | 1 | 1 | 36.05% |
| XLK240802C00220000 | 2024-06-24 10:48AM EDT | 220.00 | 9.30 | 8.60 | 13.00 | 0.00 | - | 6 | 8 | 32.70% |
| XLK240802C00225000 | 2024-06-25 12:52PM EDT | 225.00 | 6.70 | 6.20 | 9.75 | 0.00 | - | 3 | 121 | 30.91% |
| XLK240802C00227500 | 2024-06-25 11:12AM EDT | 227.50 | 5.30 | 4.05 | 8.00 | 0.00 | - | 10 | 89 | 29.07% |
| XLK240802C00230000 | 2024-06-25 3:46PM EDT | 230.00 | 4.70 | 3.90 | 5.00 | 0.00 | - | 2,535 | 12 | 22.47% |
| XLK240802C00232500 | 2024-06-25 3:31PM EDT | 232.50 | 3.79 | 2.19 | 4.15 | 0.00 | - | 3 | 13 | 22.78% |
| XLK240802C00235000 | 2024-06-25 10:04AM EDT | 235.00 | 2.30 | 1.58 | 5.10 | 0.00 | - | 100 | 18 | 29.29% |
| XLK240802C00237500 | 2024-06-25 3:31PM EDT | 237.50 | 2.19 | 0.61 | 4.70 | 0.00 | - | 2 | 162 | 30.72% |
| XLK240802C00240000 | 2024-06-24 1:32PM EDT | 240.00 | 1.22 | 0.24 | 4.60 | 0.00 | - | 1 | 70 | 33.07% |
| XLK240802C00242500 | 2024-06-21 3:09PM EDT | 242.50 | 1.69 | 0.26 | 3.30 | 0.00 | - | 11 | 12 | 30.37% |
| XLK240802C00245000 | 2024-06-25 12:20PM EDT | 245.00 | 0.79 | 0.15 | 2.72 | 0.00 | - | 2 | 40 | 30.15% |
| XLK240802C00247500 | 2024-06-20 9:33AM EDT | 247.50 | 1.70 | 0.05 | 2.16 | 0.00 | - | - | 40 | 29.63% |
| XLK240802C00250000 | 2024-06-25 12:20PM EDT | 250.00 | 0.44 | 0.00 | 1.53 | 0.00 | - | 2 | 3 | 28.20% |
| XLK240802C00255000 | 2024-06-18 10:20AM EDT | 255.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | - | 0 | 31.07% |
| XLK240802C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 0.32 | 0.00 | 3.20 | 0.00 | - | 6 | 6 | 44.90% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802P00130000 | 2024-06-20 12:09PM EDT | 130.00 | 0.60 | 0.00 | 3.05 | 0.00 | - | - | 2 | 110.06% |
| XLK240802P00200000 | 2024-06-18 10:12AM EDT | 200.00 | 0.47 | 0.00 | 1.46 | 0.00 | - | - | 1 | 33.75% |
| XLK240802P00207500 | 2024-06-24 11:52AM EDT | 207.50 | 1.14 | 0.00 | 3.75 | 0.00 | - | 4 | 6 | 38.23% |
| XLK240802P00210000 | 2024-06-24 3:49PM EDT | 210.00 | 1.63 | 1.00 | 3.20 | 0.00 | - | 8 | 16 | 32.74% |
| XLK240802P00212500 | 2024-06-25 12:25PM EDT | 212.50 | 1.73 | 0.22 | 4.05 | 0.00 | - | 4 | 6 | 33.46% |
| XLK240802P00215000 | 2024-06-24 2:29PM EDT | 215.00 | 2.72 | 0.39 | 2.47 | 0.00 | - | 11 | 81 | 23.63% |
| XLK240802P00217500 | 2024-06-24 3:19PM EDT | 217.50 | 3.14 | 0.38 | 4.65 | 0.00 | - | 2 | 21 | 29.39% |
| XLK240802P00220000 | 2024-06-25 2:26PM EDT | 220.00 | 3.03 | 2.36 | 4.05 | 0.00 | - | 2 | 32 | 23.72% |
| XLK240802P00222500 | 2024-06-25 2:47PM EDT | 222.50 | 3.87 | 1.60 | 5.50 | 0.00 | - | 4 | 3 | 25.37% |
| XLK240802P00225000 | 2024-06-25 2:26PM EDT | 225.00 | 4.84 | 3.20 | 6.45 | 0.00 | - | 2 | 6 | 24.70% |
| XLK240802P00227500 | 2024-06-25 12:25PM EDT | 227.50 | 6.30 | 4.00 | 6.95 | 0.00 | - | 13 | 128 | 22.04% |
| XLK240802P00230000 | 2024-06-17 4:02PM EDT | 230.00 | 4.78 | 5.35 | 9.25 | 0.00 | - | - | 1 | 25.09% |
| XLK240802P00232500 | 2024-06-25 10:39AM EDT | 232.50 | 10.24 | 7.20 | 10.75 | 0.00 | - | 1 | 1 | 24.94% |
| XLK240802P00242500 | 2024-06-17 9:45AM EDT | 242.50 | 15.36 | 14.00 | 18.75 | 0.00 | - | - | 1 | 28.02% |
| XLK240802P00247500 | 2024-06-20 9:45AM EDT | 247.50 | 16.48 | 18.75 | 23.50 | 0.00 | - | - | 0 | 31.32% |
