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
61.588,92 +49,59 (+0,08%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 47.79% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 47.19% |
| XLK250321C00145000 | 2024-05-10 10:11AM EDT | 145.00 | 68.00 | 71.00 | 76.00 | 0.00 | - | 11 | 11 | 50.14% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 66.50 | 71.50 | 0.00 | - | 1 | 15 | 48.15% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 44.11% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 21.70% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 170.00 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 29.80% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 175.00 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 0.00% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 180.00 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 17.43% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 185.00 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 13.39% |
| XLK250321C00190000 | 2024-05-15 2:43PM EDT | 190.00 | 35.55 | 32.00 | 37.00 | 0.00 | - | 2 | 9 | 33.51% |
| XLK250321C00195000 | 2024-05-16 9:44AM EDT | 195.00 | 32.02 | 28.50 | 33.50 | 0.00 | - | 1 | 3 | 32.54% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 200.00 | 28.60 | 25.00 | 30.00 | 0.00 | - | 2 | 43 | 31.41% |
| XLK250321C00205000 | 2024-05-16 1:47PM EDT | 205.00 | 24.58 | 21.50 | 26.50 | 0.00 | - | 4 | 62 | 30.11% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 210.00 | 21.30 | 18.55 | 23.50 | 0.00 | - | 1 | 41 | 29.29% |
| XLK250321C00215000 | 2024-05-10 12:07PM EDT | 215.00 | 14.23 | 15.50 | 20.50 | 0.00 | - | 4 | 6 | 28.27% |
| XLK250321C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 15.90 | 12.55 | 17.50 | 0.00 | - | 2 | 31 | 27.03% |
| XLK250321C00225000 | 2024-05-16 1:47PM EDT | 225.00 | 13.62 | 10.20 | 15.00 | 0.00 | - | 4 | 47 | 26.22% |
| XLK250321C00230000 | 2024-05-06 3:54PM EDT | 230.00 | 8.05 | 8.75 | 13.00 | 0.00 | - | 50 | 391 | 25.81% |
| XLK250321C00235000 | 2024-04-02 2:26PM EDT | 235.00 | 9.15 | 4.25 | 8.25 | 0.00 | - | 2 | 3 | 21.35% |
| XLK250321C00240000 | 2024-05-07 3:07PM EDT | 240.00 | 5.10 | 4.55 | 9.50 | 0.00 | - | 5 | 1,129 | 24.96% |
| XLK250321C00245000 | 2024-03-25 11:36AM EDT | 245.00 | 7.47 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 18.23% |
| XLK250321C00250000 | 2024-05-06 3:53PM EDT | 250.00 | 3.58 | 2.84 | 6.95 | 0.00 | - | 1 | 8 | 24.52% |
| XLK250321C00255000 | 2024-04-19 1:37PM EDT | 255.00 | 1.95 | 1.89 | 6.00 | 0.00 | - | 3 | 104 | 24.49% |
| XLK250321C00260000 | 2024-04-11 3:43PM EDT | 260.00 | 3.65 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 24.17% |
| XLK250321C00265000 | 2024-03-08 11:53AM EDT | 265.00 | 3.99 | 0.08 | 5.00 | 0.00 | - | 1 | 0 | 25.49% |
| XLK250321C00280000 | 2024-04-23 2:03PM EDT | 280.00 | 0.70 | 0.00 | 2.13 | 0.00 | - | 20 | 11 | 22.72% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 26.22% |
| XLK250321C00295000 | 2024-03-25 3:34PM EDT | 295.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 32.52% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.58% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 57.64% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 46.18% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 4.15 | 0.00 | - | - | 1 | 51.53% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 2 | 51.39% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.41% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 44.02% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 42.73% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 145.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 22 | 23 | 40.02% |
| XLK250321P00150000 | 2024-05-17 3:36PM EDT | 150.00 | 1.49 | 0.00 | 5.00 | -1.01 | -40.40% | 4 | 106 | 37.38% |
| XLK250321P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 1.71 | 0.00 | 5.00 | -0.31 | -15.35% | 2 | 1 | 34.80% |
| XLK250321P00160000 | 2024-05-17 1:40PM EDT | 160.00 | 1.85 | 0.05 | 2.27 | -2.72 | -59.52% | 4 | 54 | 25.04% |
| XLK250321P00165000 | 2024-05-03 1:13PM EDT | 165.00 | 3.36 | 0.00 | 5.00 | 0.00 | - | 2 | 23 | 29.82% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 170.00 | 2.80 | 0.00 | 3.10 | 0.00 | - | 1 | 69 | 23.07% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 1.80 | 6.00 | 0.00 | - | 3 | 47 | 26.96% |
| XLK250321P00180000 | 2024-05-15 11:42AM EDT | 180.00 | 3.60 | 2.50 | 4.35 | 0.00 | - | 3 | 287 | 21.35% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 185.00 | 5.47 | 2.00 | 7.00 | 0.00 | - | 25 | 146 | 23.72% |
| XLK250321P00190000 | 2024-05-14 10:36AM EDT | 190.00 | 6.85 | 4.40 | 7.00 | 0.00 | - | 1,000 | 1,012 | 21.16% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 195.00 | 6.35 | 4.15 | 9.00 | 0.00 | - | 9 | 36 | 21.56% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 200.00 | 8.11 | 5.65 | 10.50 | 0.00 | - | 1 | 479 | 20.86% |
| XLK250321P00205000 | 2024-05-14 11:24AM EDT | 205.00 | 11.14 | 7.05 | 12.00 | 0.00 | - | 25 | 29 | 19.90% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 210.00 | 11.29 | 8.55 | 13.50 | 0.00 | - | 2 | 4 | 18.65% |
| XLK250321P00215000 | 2024-05-14 2:14PM EDT | 215.00 | 15.25 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 17.74% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 20.45 | 13.75 | 18.00 | 0.00 | - | 1 | 1 | 17.12% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 225.00 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 18.98% |
| XLK250321P00230000 | 2024-05-16 2:08PM EDT | 230.00 | 20.95 | 19.05 | 24.00 | 0.00 | - | 138 | 139 | 16.01% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 24.23% |
