Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.515,29 +35,28 (+0,06%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220C00105000 | 2023-12-28 12:14PM EDT | 105.00 | 92.55 | 98.50 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00123000 | 2024-01-03 1:04PM EDT | 123.00 | 68.56 | 82.00 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| XLK241220C00134000 | 2024-02-22 12:44PM EDT | 134.00 | 74.55 | 79.10 | 83.85 | 0.00 | - | 5 | 5 | 58.40% |
| XLK241220C00135000 | 2024-04-18 12:44PM EDT | 135.00 | 69.90 | 79.00 | 83.70 | 0.00 | - | - | 1 | 52.52% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 145.00 | 58.39 | 69.05 | 74.00 | 0.00 | - | - | 4 | 54.22% |
| XLK241220C00148000 | 2024-04-16 11:51AM EDT | 148.00 | 60.18 | 66.50 | 71.35 | 0.00 | - | - | 5 | 53.13% |
| XLK241220C00150000 | 2024-05-13 10:23AM EDT | 150.00 | 61.92 | 64.50 | 69.35 | 0.00 | - | 1 | 33 | 51.75% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 155.00 | 50.34 | 59.55 | 64.50 | 0.00 | - | 1 | 3 | 48.76% |
| XLK241220C00157000 | 2024-02-28 1:38PM EDT | 157.00 | 55.03 | 56.30 | 61.00 | 0.00 | - | - | 2 | 43.51% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 160.00 | 42.18 | 55.05 | 60.00 | 0.00 | - | 2 | 5 | 46.66% |
| XLK241220C00161000 | 2024-03-15 2:41PM EDT | 161.00 | 53.30 | 50.00 | 54.75 | 0.00 | - | 6 | 7 | 34.77% |
| XLK241220C00162000 | 2024-04-17 1:11PM EDT | 162.00 | 45.57 | 53.05 | 58.00 | 0.00 | - | 2 | 10 | 45.34% |
| XLK241220C00163000 | 2024-03-18 3:08PM EDT | 163.00 | 53.30 | 42.40 | 47.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLK241220C00164000 | 2024-04-25 11:38AM EDT | 164.00 | 39.72 | 51.50 | 56.35 | 0.00 | - | 25 | 26 | 44.84% |
| XLK241220C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 38.13 | 50.50 | 55.35 | 0.00 | - | 2 | 20 | 44.17% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 170.00 | 42.30 | 46.00 | 50.90 | 0.00 | - | 3 | 97 | 42.10% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 175.00 | 35.00 | 41.60 | 46.50 | 0.00 | - | 15 | 58 | 40.06% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 180.00 | 33.45 | 37.00 | 41.00 | 0.00 | - | 1 | 68 | 35.75% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 185.00 | 23.65 | 33.00 | 37.70 | 0.00 | - | 1 | 39 | 35.72% |
| XLK241220C00190000 | 2024-05-17 12:13PM EDT | 190.00 | 31.19 | 29.85 | 33.50 | +3.90 | +14.29% | 5 | 137 | 33.76% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 191.00 | 18.35 | 28.00 | 32.75 | 0.00 | - | - | 1 | 33.52% |
| XLK241220C00193000 | 2024-05-10 3:20PM EDT | 193.00 | 24.32 | 26.50 | 31.25 | 0.00 | - | 1 | 1 | 32.99% |
| XLK241220C00195000 | 2024-05-16 2:29PM EDT | 195.00 | 28.55 | 24.90 | 29.50 | 0.00 | - | 25 | 616 | 32.01% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 196.00 | 20.06 | 24.00 | 28.80 | 0.00 | - | 1 | 1 | 31.81% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 197.00 | 21.45 | 23.10 | 28.00 | 0.00 | - | 1 | 7 | 31.42% |
| XLK241220C00200000 | 2024-05-17 11:24AM EDT | 200.00 | 23.75 | 21.00 | 25.85 | -0.78 | -3.18% | 1 | 218 | 30.65% |
| XLK241220C00205000 | 2024-05-17 10:06AM EDT | 205.00 | 20.40 | 17.50 | 22.15 | +2.48 | +13.84% | 4 | 418 | 28.97% |
| XLK241220C00210000 | 2024-05-16 10:18AM EDT | 210.00 | 17.69 | 14.10 | 18.90 | 0.00 | - | 1 | 706 | 27.75% |
| XLK241220C00215000 | 2024-05-17 10:40AM EDT | 215.00 | 14.11 | 13.25 | 14.95 | -0.59 | -4.01% | 6 | 926 | 25.15% |
| XLK241220C00220000 | 2024-05-16 9:57AM EDT | 220.00 | 10.98 | 9.05 | 13.00 | -1.32 | -10.73% | 1 | 1,250 | 25.29% |
| XLK241220C00225000 | 2024-05-17 12:11PM EDT | 225.00 | 8.05 | 6.60 | 10.60 | -1.50 | -15.71% | 52 | 350 | 24.38% |
| XLK241220C00230000 | 2024-05-17 1:01PM EDT | 230.00 | 6.70 | 4.50 | 9.20 | 0.00 | - | 1 | 1,148 | 24.68% |
| XLK241220C00235000 | 2024-05-16 12:29PM EDT | 235.00 | 5.95 | 3.00 | 6.55 | 0.00 | - | 77 | 115 | 22.53% |
| XLK241220C00240000 | 2024-05-15 2:15PM EDT | 240.00 | 4.55 | 2.18 | 5.95 | 0.00 | - | 1 | 175 | 23.53% |
| XLK241220C00245000 | 2024-05-15 2:40PM EDT | 245.00 | 3.32 | 0.61 | 5.25 | -0.03 | -0.90% | 1 | 345 | 24.14% |
| XLK241220C00250000 | 2024-05-16 9:50AM EDT | 250.00 | 2.00 | 0.31 | 2.87 | -0.47 | -19.03% | 3 | 174 | 20.77% |
| XLK241220C00255000 | 2024-05-16 10:59AM EDT | 255.00 | 1.80 | 1.02 | 2.75 | 0.00 | - | 20 | 863 | 22.04% |
| XLK241220C00260000 | 2024-05-15 2:38PM EDT | 260.00 | 1.32 | 0.00 | 2.62 | 0.00 | - | 14 | 64 | 23.19% |
| XLK241220C00265000 | 2024-05-16 9:50AM EDT | 265.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 29.93% |
| XLK241220C00270000 | 2024-05-16 11:32AM EDT | 270.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 27 | 283 | 19.20% |
| XLK241220C00275000 | 2024-04-19 10:36AM EDT | 275.00 | 0.34 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 27.11% |
| XLK241220C00285000 | 2024-05-08 9:30AM EDT | 285.00 | 0.18 | 0.15 | 0.38 | 0.00 | - | 4 | 23 | 19.90% |
| XLK241220C00295000 | 2024-01-31 10:53AM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLK241220C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.29 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 25.44% |
| XLK241220C00305000 | 2024-04-02 11:56AM EDT | 305.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 38.04% |
| XLK241220C00315000 | 2024-04-04 9:30AM EDT | 315.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 35.11% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241220P00098000 | 2024-04-18 9:30AM EDT | 98.00 | 0.40 | 0.01 | 2.30 | 0.00 | - | - | 1 | 58.64% |
| XLK241220P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.40 | 0.01 | 2.55 | 0.00 | - | - | 1 | 59.14% |
| XLK241220P00115000 | 2024-05-16 3:55PM EDT | 115.00 | 0.43 | 0.00 | 2.14 | 0.00 | - | 172 | 352 | 54.74% |
| XLK241220P00119000 | 2024-05-10 4:07PM EDT | 119.00 | 0.92 | 0.00 | 2.49 | 0.00 | - | 140 | 200 | 54.13% |
| XLK241220P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 20 | 307 | 43.67% |
| XLK241220P00121000 | 2024-01-25 10:30AM EDT | 121.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 52.88% |
| XLK241220P00125000 | 2024-05-14 3:12PM EDT | 125.00 | 0.57 | 0.01 | 1.00 | 0.00 | - | 4 | 206 | 40.96% |
| XLK241220P00130000 | 2024-05-13 12:17PM EDT | 130.00 | 0.50 | 0.06 | 1.00 | 0.00 | - | 10 | 1,424 | 38.34% |
| XLK241220P00134000 | 2024-04-29 10:23AM EDT | 134.00 | 0.91 | 0.00 | 2.70 | 0.00 | - | 10 | 520 | 45.81% |
| XLK241220P00135000 | 2024-04-19 11:29AM EDT | 135.00 | 1.51 | 0.00 | 2.50 | 0.00 | - | 5 | 383 | 44.30% |
| XLK241220P00139000 | 2024-05-08 2:56PM EDT | 139.00 | 0.60 | 0.00 | 2.79 | 0.00 | - | - | 1 | 43.26% |
| XLK241220P00140000 | 2024-05-16 3:55PM EDT | 140.00 | 0.56 | 0.00 | 2.80 | 0.00 | - | 86 | 2,817 | 42.73% |
| XLK241220P00143000 | 2024-04-01 10:30AM EDT | 143.00 | 1.28 | 1.33 | 1.48 | 0.00 | - | 74 | 99 | 34.84% |
| XLK241220P00144000 | 2024-04-19 2:21PM EDT | 144.00 | 1.97 | 0.00 | 2.89 | 0.00 | - | 2 | 350 | 40.80% |
| XLK241220P00145000 | 2024-05-14 9:57AM EDT | 145.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 10 | 167 | 47.02% |
| XLK241220P00146000 | 2024-04-15 12:05PM EDT | 146.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 9 | 46.39% |
| XLK241220P00148000 | 2023-12-21 1:56PM EDT | 148.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 45.78% |
| XLK241220P00150000 | 2024-05-14 3:12PM EDT | 150.00 | 0.76 | 0.15 | 2.05 | -0.24 | -24.00% | 1 | 854 | 34.04% |
| XLK241220P00151000 | 2024-05-01 2:54PM EDT | 151.00 | 1.70 | 0.55 | 5.00 | 0.00 | - | 1 | 13 | 43.91% |
| XLK241220P00152000 | 2024-02-07 4:30PM EDT | 152.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 50 | 38 | 43.29% |
| XLK241220P00153000 | 2024-04-10 11:37AM EDT | 153.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 101 | 105 | 42.08% |
| XLK241220P00154000 | 2024-01-09 3:55PM EDT | 154.00 | 3.75 | 1.40 | 3.05 | 0.00 | - | - | 4 | 35.82% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 155.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | 1 | 795 | 40.87% |
| XLK241220P00156000 | 2024-05-08 10:07AM EDT | 156.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 82 | 6 | 40.27% |
| XLK241220P00157000 | 2024-05-02 9:54AM EDT | 157.00 | 2.23 | 0.10 | 1.90 | 0.00 | - | 22 | 29 | 29.87% |
| XLK241220P00158000 | 2023-12-21 3:34PM EDT | 158.00 | 4.35 | 0.50 | 5.50 | 0.00 | - | - | 2 | 41.06% |
| XLK241220P00159000 | 2024-04-22 12:40PM EDT | 159.00 | 3.30 | 0.05 | 5.00 | 0.00 | - | 30 | 54 | 39.06% |
| XLK241220P00160000 | 2024-05-14 9:57AM EDT | 160.00 | 1.82 | 0.20 | 2.37 | 0.00 | - | 5 | 856 | 30.20% |
| XLK241220P00161000 | 2024-05-08 9:58AM EDT | 161.00 | 1.77 | 0.06 | 2.75 | 0.00 | - | 6 | 67 | 31.04% |
| XLK241220P00162000 | 2024-04-03 3:02PM EDT | 162.00 | 2.45 | 0.40 | 4.15 | 0.00 | - | 151 | 155 | 34.88% |
| XLK241220P00163000 | 2024-05-08 9:58AM EDT | 163.00 | 1.92 | 0.03 | 2.70 | 0.00 | - | 1 | 159 | 29.83% |
| XLK241220P00164000 | 2024-05-08 10:45AM EDT | 164.00 | 1.95 | 0.10 | 4.05 | 0.00 | - | 106 | 128 | 33.47% |
| XLK241220P00165000 | 2024-05-08 10:05AM EDT | 165.00 | 2.06 | 0.12 | 3.85 | 0.00 | - | 3 | 53 | 32.34% |
| XLK241220P00170000 | 2024-05-15 3:52PM EDT | 170.00 | 1.80 | 0.21 | 4.40 | 0.00 | - | 3 | 512 | 31.09% |
| XLK241220P00175000 | 2024-05-15 11:11AM EDT | 175.00 | 1.94 | 0.33 | 4.80 | 0.00 | - | 1 | 120 | 29.29% |
| XLK241220P00180000 | 2024-05-03 3:23PM EDT | 180.00 | 4.21 | 2.50 | 5.00 | 0.00 | - | 65 | 186 | 26.94% |
| XLK241220P00185000 | 2024-05-17 3:07PM EDT | 185.00 | 3.39 | 1.82 | 6.00 | -3.05 | -47.36% | 1 | 52 | 26.22% |
| XLK241220P00186000 | 2024-05-10 10:22AM EDT | 186.00 | 4.47 | 1.91 | 6.00 | 0.00 | - | 1 | 23 | 25.64% |
| XLK241220P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.94 | 2.98 | 5.30 | -1.46 | -33.18% | 2 | 438 | 21.89% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 191.00 | 9.30 | 1.97 | 6.50 | 0.00 | - | - | 2 | 23.64% |
| XLK241220P00192000 | 2024-05-10 3:20PM EDT | 192.00 | 5.70 | 2.23 | 6.95 | 0.00 | - | 1 | 1 | 23.88% |
| XLK241220P00193000 | 2024-04-22 9:58AM EDT | 193.00 | 4.66 | 2.00 | 6.80 | -6.69 | -58.94% | 10 | 2 | 22.99% |
| XLK241220P00194000 | 2024-05-03 2:00PM EDT | 194.00 | 7.50 | 3.70 | 7.50 | 0.00 | - | 14 | 14 | 23.65% |
| XLK241220P00195000 | 2024-05-16 2:36PM EDT | 195.00 | 4.70 | 4.00 | 7.50 | -0.35 | -6.93% | 2 | 546 | 23.02% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 196.00 | 7.35 | 3.10 | 7.50 | 0.00 | - | - | 111 | 22.39% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 197.00 | 7.60 | 3.60 | 7.45 | 0.00 | - | 92 | 94 | 21.66% |
| XLK241220P00199000 | 2024-05-15 3:02PM EDT | 199.00 | 5.65 | 4.00 | 7.90 | 0.00 | - | 2 | 3 | 21.15% |
| XLK241220P00200000 | 2024-05-17 10:42AM EDT | 200.00 | 6.00 | 4.35 | 8.50 | +0.03 | +0.50% | 3 | 303 | 21.51% |
| XLK241220P00205000 | 2024-05-17 12:32PM EDT | 205.00 | 7.75 | 5.50 | 9.00 | +0.60 | +8.39% | 42 | 782 | 18.91% |
| XLK241220P00210000 | 2024-05-07 2:03PM EDT | 210.00 | 9.65 | 7.00 | 11.00 | -3.00 | -23.72% | 1 | 788 | 18.35% |
| XLK241220P00215000 | 2024-05-16 11:04AM EDT | 215.00 | 10.70 | 9.15 | 13.85 | 0.00 | - | 2 | 85 | 18.60% |
| XLK241220P00220000 | 2024-05-16 9:57AM EDT | 220.00 | 13.20 | 12.05 | 16.00 | 0.00 | - | 900 | 900 | 17.26% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 225.00 | 20.85 | 14.20 | 19.00 | 0.00 | - | 1 | 1 | 16.70% |
