Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
38.325,25 +773,09 (+2,06%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.282,80 -195,07 (-0,31%) CMC Crypto 200
1.437,05 +22,29 (+1,58%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00110000 | 2024-03-20 9:39AM EDT | 110.00 | 98.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240426C00155000 | 2024-04-19 1:28PM EDT | 155.00 | 39.29 | 39.95 | 44.85 | 0.00 | - | 1 | 1 | 141.99% |
| XLK240426C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 34.25 | 34.95 | 39.90 | 0.00 | - | 2 | 2 | 127.93% |
| XLK240426C00170000 | 2024-04-23 3:53PM EDT | 170.00 | 27.29 | 24.95 | 29.90 | -6.42 | -19.04% | 75 | 150 | 96.29% |
| XLK240426C00175000 | 2024-04-23 9:57AM EDT | 175.00 | 20.90 | 19.95 | 24.90 | +1.35 | +6.91% | 1 | 91 | 80.66% |
| XLK240426C00180000 | 2024-04-23 10:19AM EDT | 180.00 | 16.56 | 15.25 | 19.85 | +2.16 | +15.00% | 1 | 33 | 70.51% |
| XLK240426C00185000 | 2024-04-23 9:41AM EDT | 185.00 | 10.35 | 9.90 | 14.60 | +1.00 | +10.70% | 5 | 112 | 99.99% |
| XLK240426C00186000 | 2024-04-18 11:44AM EDT | 186.00 | 13.21 | 8.95 | 13.85 | 0.00 | - | - | 2 | 99.71% |
| XLK240426C00188000 | 2024-04-22 10:06AM EDT | 188.00 | 6.45 | 6.90 | 11.70 | 0.00 | - | 5 | 7 | 87.26% |
| XLK240426C00189000 | 2024-04-18 2:11PM EDT | 189.00 | 8.30 | 5.85 | 10.65 | 0.00 | - | - | 1 | 81.42% |
| XLK240426C00190000 | 2024-04-23 9:38AM EDT | 190.00 | 7.70 | 5.00 | 9.75 | +2.50 | +48.08% | 8 | 50 | 78.03% |
| XLK240426C00191000 | 2024-04-22 2:39PM EDT | 191.00 | 5.95 | 3.90 | 8.75 | +1.00 | +20.20% | 11 | 17 | 72.83% |
| XLK240426C00192500 | 2024-04-23 3:25PM EDT | 192.50 | 5.31 | 2.75 | 5.50 | +1.29 | +32.09% | 16 | 248 | 36.08% |
| XLK240426C00193000 | 2024-04-23 3:21PM EDT | 193.00 | 4.77 | 2.35 | 7.15 | +1.84 | +62.80% | 502 | 624 | 68.12% |
| XLK240426C00194000 | 2024-04-23 11:01AM EDT | 194.00 | 3.78 | 2.70 | 6.50 | +1.28 | +51.20% | 7 | 58 | 67.48% |
| XLK240426C00195000 | 2024-04-23 4:02PM EDT | 195.00 | 3.25 | 2.09 | 3.60 | +1.49 | +84.66% | 135 | 413 | 33.64% |
| XLK240426C00196000 | 2024-04-23 3:59PM EDT | 196.00 | 2.48 | 0.65 | 2.93 | +0.83 | +50.30% | 550 | 110 | 32.64% |
| XLK240426C00197000 | 2024-04-23 4:03PM EDT | 197.00 | 1.98 | 0.65 | 5.00 | +1.14 | +135.71% | 112 | 90 | 69.24% |
| XLK240426C00197500 | 2024-04-23 3:35PM EDT | 197.50 | 1.70 | 0.01 | 4.05 | +0.74 | +77.08% | 8 | 38 | 59.33% |
| XLK240426C00198000 | 2024-04-23 3:59PM EDT | 198.00 | 1.35 | 0.03 | 1.93 | +0.67 | +98.53% | 572 | 523 | 32.74% |
| XLK240426C00199000 | 2024-04-23 3:18PM EDT | 199.00 | 0.93 | 0.00 | 1.43 | +0.50 | +116.28% | 35 | 65 | 31.30% |
| XLK240426C00200000 | 2024-04-23 3:36PM EDT | 200.00 | 0.62 | 0.17 | 0.85 | +0.25 | +67.57% | 216 | 147 | 27.30% |
| XLK240426C00202500 | 2024-04-23 3:51PM EDT | 202.50 | 0.19 | 0.00 | 0.25 | +0.07 | +58.33% | 35 | 169 | 24.66% |
| XLK240426C00205000 | 2024-04-23 12:57PM EDT | 205.00 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 12 | 261 | 25.10% |
| XLK240426C00207500 | 2024-04-23 2:39PM EDT | 207.50 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 6 | 108 | 27.93% |
| XLK240426C00210000 | 2024-04-23 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 79 | 418 | 32.03% |
| XLK240426C00212500 | 2024-04-23 2:15PM EDT | 212.50 | 0.08 | 0.00 | 1.00 | +0.02 | +33.33% | 3 | 73 | 62.50% |
| XLK240426C00215000 | 2024-04-23 11:31AM EDT | 215.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 2 | 172 | 48.24% |
| XLK240426C00217500 | 2024-04-23 10:34AM EDT | 217.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 695 | 44.53% |
| XLK240426C00220000 | 2024-04-23 12:20PM EDT | 220.00 | 0.20 | 0.00 | 3.35 | -0.04 | -16.67% | 1 | 78 | 115.97% |
| XLK240426C00222500 | 2024-04-23 12:25PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 6 | 49.22% |
| XLK240426C00225000 | 2024-04-10 10:55AM EDT | 225.00 | 0.23 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 131.74% |
| XLK240426C00227500 | 2024-04-23 12:25PM EDT | 227.50 | 0.06 | 0.00 | 3.40 | 0.00 | - | 3 | 3 | 139.01% |
| XLK240426C00230000 | 2024-04-15 1:09PM EDT | 230.00 | 0.22 | 0.00 | 3.40 | 0.00 | - | 10 | 14 | 146.14% |
| XLK240426C00235000 | 2024-04-11 9:58AM EDT | 235.00 | 0.13 | 0.00 | 2.39 | 0.00 | - | - | 10 | 145.22% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00160000 | 2024-03-21 9:39AM EDT | 160.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 211.96% |
| XLK240426P00170000 | 2024-04-19 3:39PM EDT | 170.00 | 0.13 | 0.00 | 2.79 | 0.00 | - | 2 | 1 | 140.04% |
| XLK240426P00175000 | 2024-04-23 11:21AM EDT | 175.00 | 0.02 | 0.00 | 0.31 | -0.21 | -91.30% | 2 | 13 | 71.39% |
| XLK240426P00180000 | 2024-04-23 3:04PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 3 | 77 | 52.73% |
| XLK240426P00185000 | 2024-04-22 2:41PM EDT | 185.00 | 0.08 | 0.00 | 2.34 | -0.09 | -52.94% | 11 | 178 | 73.78% |
| XLK240426P00186000 | 2024-04-22 11:18AM EDT | 186.00 | 0.52 | 0.00 | 2.52 | 0.00 | - | 11 | 15 | 71.63% |
| XLK240426P00187000 | 2024-04-22 11:18AM EDT | 187.00 | 0.63 | 0.00 | 1.18 | 0.00 | - | 11 | 20 | 51.76% |
| XLK240426P00188000 | 2024-04-23 11:48AM EDT | 188.00 | 0.13 | 0.00 | 0.23 | -0.20 | -60.61% | 10 | 137 | 37.01% |
| XLK240426P00189000 | 2024-04-23 3:02PM EDT | 189.00 | 0.16 | 0.00 | 2.89 | -0.26 | -61.90% | 9 | 33 | 62.40% |
| XLK240426P00190000 | 2024-04-23 3:54PM EDT | 190.00 | 0.22 | 0.12 | 0.62 | -0.45 | -67.16% | 37 | 180 | 41.26% |
| XLK240426P00191000 | 2024-04-23 12:33PM EDT | 191.00 | 0.33 | 0.05 | 0.35 | -0.58 | -63.74% | 9 | 60 | 30.81% |
| XLK240426P00192500 | 2024-04-23 3:51PM EDT | 192.50 | 0.42 | 0.00 | 3.65 | -0.84 | -66.67% | 185 | 444 | 52.34% |
| XLK240426P00193000 | 2024-04-23 3:04PM EDT | 193.00 | 0.53 | 0.20 | 0.70 | -0.98 | -64.90% | 59 | 171 | 30.71% |
| XLK240426P00194000 | 2024-04-23 3:19PM EDT | 194.00 | 0.67 | 0.00 | 1.57 | -1.17 | -63.59% | 128 | 91 | 40.53% |
| XLK240426P00195000 | 2024-04-23 3:56PM EDT | 195.00 | 1.00 | 0.38 | 1.42 | -1.21 | -54.75% | 162 | 148 | 32.89% |
| XLK240426P00196000 | 2024-04-23 3:46PM EDT | 196.00 | 1.28 | 0.00 | 2.96 | -1.45 | -53.11% | 77 | 33 | 49.17% |
| XLK240426P00197000 | 2024-04-23 3:57PM EDT | 197.00 | 1.77 | 0.50 | 5.00 | -2.06 | -53.79% | 45 | 77 | 71.07% |
| XLK240426P00197500 | 2024-04-23 3:59PM EDT | 197.50 | 1.93 | 0.52 | 5.00 | -1.58 | -45.01% | 37 | 77 | 67.46% |
| XLK240426P00198000 | 2024-04-23 3:27PM EDT | 198.00 | 2.24 | 0.00 | 4.80 | -1.56 | -41.05% | 39 | 119 | 60.89% |
| XLK240426P00199000 | 2024-04-23 2:05PM EDT | 199.00 | 2.67 | 0.50 | 5.00 | -1.68 | -38.62% | 17 | 139 | 55.79% |
| XLK240426P00200000 | 2024-04-23 1:54PM EDT | 200.00 | 3.35 | 2.10 | 5.95 | -2.55 | -43.22% | 582 | 1,172 | 60.79% |
| XLK240426P00202500 | 2024-04-23 2:28PM EDT | 202.50 | 5.30 | 3.00 | 7.95 | -3.10 | -36.90% | 12 | 696 | 66.36% |
| XLK240426P00205000 | 2024-04-23 9:30AM EDT | 205.00 | 9.72 | 5.30 | 10.25 | -1.70 | -14.89% | 6 | 20 | 74.71% |
| XLK240426P00207500 | 2024-04-22 10:26AM EDT | 207.50 | 12.75 | 7.80 | 12.70 | 0.00 | - | 2 | 12 | 84.50% |
| XLK240426P00210000 | 2024-04-22 9:41AM EDT | 210.00 | 15.58 | 10.35 | 15.25 | 0.00 | - | 1 | 3 | 95.36% |
| XLK240426P00212500 | 2024-04-15 2:00PM EDT | 212.50 | 10.26 | 12.85 | 17.80 | 0.00 | - | 1 | 0 | 105.79% |
| XLK240426P00215000 | 2024-04-19 10:05AM EDT | 215.00 | 19.40 | 15.35 | 20.30 | 0.00 | - | 3 | 3 | 114.92% |
| XLK240426P00217500 | 2024-04-17 3:27PM EDT | 217.50 | 18.30 | 17.80 | 22.75 | 0.00 | - | 1 | 0 | 122.71% |
| XLK240426P00220000 | 2024-04-18 9:47AM EDT | 220.00 | 21.95 | 20.35 | 25.25 | 0.00 | - | 2 | 0 | 131.15% |
| XLK240426P00222500 | 2024-04-17 3:55PM EDT | 222.50 | 23.08 | 22.80 | 27.75 | 0.00 | - | 5 | 2 | 139.31% |
| XLK240426P00225000 | 2024-04-17 3:55PM EDT | 225.00 | 25.60 | 25.35 | 30.30 | 0.00 | - | - | 0 | 148.29% |
