Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.338,41 +160,79 (+0,88%) Euro Stoxx 50
4.969,39 +33,42 (+0,68%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,80 -2,00 (-0,09%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.464,36 +580,62 (+1,02%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK260618C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 81.47 | 92.00 | 97.00 | 0.00 | - | 1 | 3 | 33.30% |
| XLK260618C00140000 | 2024-05-02 10:10AM EDT | 140.00 | 71.76 | 83.00 | 88.00 | 0.00 | - | 4 | 4 | 22.20% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK260618C00150000 | 2024-06-07 10:49AM EDT | 150.00 | 83.11 | 90.50 | 95.50 | 0.00 | - | 2 | 15 | 46.70% |
| XLK260618C00155000 | 2024-06-11 2:25PM EDT | 155.00 | 84.13 | 86.50 | 91.50 | 0.00 | - | 3 | 3 | 45.55% |
| XLK260618C00160000 | 2024-06-20 11:49AM EDT | 160.00 | 88.51 | 82.50 | 87.50 | 0.00 | - | 12 | 13 | 44.39% |
| XLK260618C00165000 | 2024-06-17 12:01PM EDT | 165.00 | 82.94 | 79.00 | 84.00 | 0.00 | - | 10 | 17 | 43.77% |
| XLK260618C00170000 | 2024-05-22 11:11AM EDT | 170.00 | 66.23 | 76.00 | 81.00 | 0.00 | - | 5 | 6 | 43.62% |
| XLK260618C00175000 | 2024-05-22 9:51AM EDT | 175.00 | 62.25 | 72.50 | 77.50 | 0.00 | - | 5 | 5 | 42.87% |
| XLK260618C00176000 | 2024-04-26 10:42AM EDT | 176.00 | 50.94 | 59.50 | 64.50 | 0.00 | - | 2 | 1 | 29.86% |
| XLK260618C00177000 | 2024-04-24 3:44PM EDT | 177.00 | 48.59 | 58.50 | 63.50 | 0.00 | - | - | 1 | 29.48% |
| XLK260618C00178000 | 2024-04-24 3:44PM EDT | 178.00 | 47.87 | 58.00 | 63.00 | 0.00 | - | - | 1 | 29.64% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 18.86% |
| XLK260618C00180000 | 2024-06-20 11:49AM EDT | 180.00 | 73.49 | 67.50 | 72.50 | 0.00 | - | 2 | 1 | 40.59% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 52.00 | 57.00 | 0.00 | - | 5 | 5 | 26.01% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 25.97% |
| XLK260618C00189000 | 2024-05-22 3:35PM EDT | 189.00 | 51.50 | 62.50 | 67.50 | 0.00 | - | 3 | 2 | 40.37% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 190.00 | 49.88 | 62.00 | 67.00 | 0.00 | - | 2 | 2 | 40.38% |
| XLK260618C00191000 | 2024-05-22 3:43PM EDT | 191.00 | 50.25 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 39.92% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 193.00 | 38.96 | 47.50 | 52.50 | 0.00 | - | - | 20 | 28.32% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 38.95 | 43.50 | 48.50 | 0.00 | - | 1 | 7 | 25.66% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 197.00 | 36.50 | 42.50 | 47.50 | 0.00 | - | - | 1 | 25.82% |
| XLK260618C00199000 | 2024-05-15 2:16PM EDT | 199.00 | 43.56 | 55.00 | 60.00 | 0.00 | - | 2 | 1 | 38.09% |
| XLK260618C00200000 | 2024-05-21 12:07PM EDT | 200.00 | 44.40 | 56.00 | 61.00 | 0.00 | - | 1 | 61 | 39.41% |
| XLK260618C00205000 | 2024-06-18 11:38AM EDT | 205.00 | 56.97 | 50.50 | 55.50 | 0.00 | - | 1 | 7 | 36.67% |
| XLK260618C00210000 | 2024-06-24 12:24PM EDT | 210.00 | 49.50 | 47.50 | 52.50 | 0.00 | - | 1 | 6 | 36.09% |
| XLK260618C00215000 | 2024-06-21 11:57AM EDT | 215.00 | 49.25 | 44.50 | 49.50 | 0.00 | - | 6 | 100 | 35.46% |
| XLK260618C00220000 | 2024-06-07 12:36PM EDT | 220.00 | 36.10 | 41.50 | 46.50 | 0.00 | - | 1 | 77 | 34.77% |
| XLK260618C00225000 | 2024-06-24 1:45PM EDT | 225.00 | 39.70 | 39.00 | 43.50 | 0.00 | - | 8 | 296 | 34.03% |
| XLK260618C00230000 | 2024-06-24 1:00PM EDT | 230.00 | 37.33 | 36.00 | 41.00 | 0.00 | - | 2 | 34 | 33.64% |
| XLK260618C00235000 | 2024-06-21 12:09PM EDT | 235.00 | 37.87 | 33.50 | 38.50 | 0.00 | - | 1 | 6 | 33.18% |
| XLK260618C00240000 | 2024-06-12 1:46PM EDT | 240.00 | 31.93 | 31.00 | 36.00 | 0.00 | - | 6 | 164 | 32.66% |
| XLK260618C00245000 | 2024-06-13 12:13PM EDT | 245.00 | 30.58 | 28.50 | 33.50 | 0.00 | - | 1 | 119 | 32.08% |
| XLK260618C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 30.90 | 26.00 | 31.00 | 0.00 | - | 1 | 137 | 31.44% |
| XLK260618C00255000 | 2024-06-13 9:46AM EDT | 255.00 | 26.70 | 24.00 | 29.00 | 0.00 | - | 1 | 333 | 31.13% |
| XLK260618C00260000 | 2024-06-24 2:37PM EDT | 260.00 | 23.05 | 22.00 | 27.00 | 0.00 | - | 8 | 68 | 30.75% |
| XLK260618C00265000 | 2024-06-24 9:43AM EDT | 265.00 | 22.20 | 20.00 | 25.00 | 0.00 | - | 1 | 4 | 30.31% |
| XLK260618C00270000 | 2024-06-25 2:04PM EDT | 270.00 | 21.60 | 18.00 | 23.00 | +3.75 | +21.01% | 1 | 3 | 29.80% |
| XLK260618C00275000 | 2024-06-21 12:49PM EDT | 275.00 | 20.39 | 16.50 | 21.50 | 0.00 | - | 2 | 2 | 29.63% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 22.12% |
| XLK260618C00300000 | 2024-06-11 1:36PM EDT | 300.00 | 10.05 | 9.50 | 14.50 | 0.00 | - | 1 | 5 | 28.26% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 20.73% |
| XLK260618C00320000 | 2024-06-20 12:02PM EDT | 320.00 | 10.00 | 5.50 | 10.50 | 0.00 | - | 2 | 3 | 27.51% |
| XLK260618C00330000 | 2024-06-24 3:20PM EDT | 330.00 | 6.75 | 4.50 | 9.50 | 0.00 | - | 1 | 8 | 27.83% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 49.54% |
| XLK260618P00105000 | 2024-06-10 11:21AM EDT | 105.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 44.63% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 46.63% |
| XLK260618P00125000 | 2024-06-10 11:21AM EDT | 125.00 | 3.22 | 2.00 | 5.00 | 0.00 | - | 1 | 0 | 36.13% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 130.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK260618P00140000 | 2024-06-25 1:39PM EDT | 140.00 | 3.70 | 1.00 | 6.00 | -0.75 | -16.85% | 12 | 1 | 32.44% |
| XLK260618P00145000 | 2024-06-06 3:05PM EDT | 145.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 31.49% |
| XLK260618P00150000 | 2024-06-07 10:37AM EDT | 150.00 | 5.45 | 2.30 | 7.00 | 0.00 | - | 1 | 8 | 30.50% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 29.48% |
| XLK260618P00160000 | 2024-06-24 3:28PM EDT | 160.00 | 6.45 | 3.70 | 8.50 | 0.00 | - | 30 | 585 | 29.13% |
| XLK260618P00165000 | 2024-06-24 3:28PM EDT | 165.00 | 7.20 | 4.00 | 9.00 | 0.00 | - | 30 | 820 | 28.02% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 170.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 20 | 22 | 27.51% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 5.50 | 10.50 | 0.00 | - | 8 | 33 | 26.33% |
| XLK260618P00179000 | 2024-06-21 1:08PM EDT | 179.00 | 8.98 | 6.50 | 11.50 | 0.00 | - | 4 | 4 | 26.04% |
| XLK260618P00180000 | 2024-06-07 2:44PM EDT | 180.00 | 10.80 | 7.00 | 12.00 | 0.00 | - | 5 | 175 | 26.23% |
| XLK260618P00181000 | 2024-06-18 1:18PM EDT | 181.00 | 8.75 | 7.00 | 12.00 | 0.00 | - | - | 5 | 25.87% |
| XLK260618P00184000 | 2024-06-18 1:25PM EDT | 184.00 | 9.30 | 8.00 | 13.00 | 0.00 | - | - | 3 | 25.85% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 31.46% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 29.58% |
| XLK260618P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 16.88 | 12.50 | 17.50 | 0.00 | - | 1 | 3 | 26.55% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 27.63% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 27.70% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 198.00 | 17.75 | 13.50 | 18.50 | 0.00 | - | 4 | 12 | 25.93% |
| XLK260618P00200000 | 2024-06-21 3:50PM EDT | 200.00 | 14.16 | 11.50 | 16.50 | 0.00 | - | 6 | 257 | 23.33% |
| XLK260618P00205000 | 2024-05-23 11:17AM EDT | 205.00 | 15.04 | 13.00 | 18.00 | 0.00 | - | 1 | 4 | 22.77% |
| XLK260618P00210000 | 2024-06-12 9:41AM EDT | 210.00 | 17.06 | 14.50 | 19.50 | 0.00 | - | 5 | 218 | 22.11% |
| XLK260618P00215000 | 2024-05-23 11:17AM EDT | 215.00 | 18.44 | 16.50 | 21.50 | 0.00 | - | 1 | 244 | 21.78% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 220.00 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 29.48% |
| XLK260618P00225000 | 2024-06-24 9:43AM EDT | 225.00 | 23.00 | 20.00 | 25.00 | 0.00 | - | 1 | 124 | 20.40% |
| XLK260618P00230000 | 2024-06-21 3:07PM EDT | 230.00 | 24.45 | 22.00 | 27.00 | 0.00 | - | 12 | 8 | 19.76% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 29.85 | 31.75 | 0.00 | - | 2 | 2 | 21.16% |
| XLK260618P00240000 | 2024-06-12 3:22PM EDT | 240.00 | 28.15 | 26.50 | 31.50 | 0.00 | - | - | 5 | 18.52% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 24.65% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 26.19% |
