Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.561,12 -1.014,15 (-1,76%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00240000 | 2024-06-28 12:16PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.04 | -0.31 | -88.57% | 5 | 12 | 20.12% |
| XLK240712C00240000 | 2024-06-28 12:38PM EDT | 2024-07-12 | 0.28 | 0.05 | 2.34 | -0.02 | -6.67% | 9 | 20 | 39.73% |
| XLK240719C00240000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 0.43 | 0.23 | 0.62 | -0.08 | -15.69% | 147 | 2,444 | 20.31% |
| XLK240726C00240000 | 2024-06-28 3:33PM EDT | 2024-07-26 | 0.78 | 0.00 | 4.40 | -0.13 | -14.29% | 11 | 22 | 38.00% |
| XLK240802C00240000 | 2024-06-24 1:32PM EDT | 2024-08-02 | 1.22 | 0.30 | 5.00 | 0.00 | - | 1 | 70 | 36.41% |
| XLK240816C00240000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 2.37 | 1.62 | 2.91 | +0.08 | +3.49% | 77 | 878 | 23.41% |
| XLK240920C00240000 | 2024-06-28 2:41PM EDT | 2024-09-20 | 4.71 | 4.00 | 7.00 | +0.09 | +1.95% | 10 | 4,997 | 28.53% |
| XLK241220C00240000 | 2024-06-28 2:39PM EDT | 2024-12-20 | 10.45 | 8.00 | 12.70 | +0.20 | +1.95% | 4 | 1,822 | 29.23% |
| XLK250117C00240000 | 2024-06-28 3:32PM EDT | 2025-01-17 | 11.14 | 9.15 | 14.00 | -0.44 | -3.80% | 13 | 508 | 29.10% |
| XLK250321C00240000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 15.00 | 12.50 | 17.20 | +0.50 | +3.45% | 4 | 1,819 | 29.61% |
| XLK250620C00240000 | 2024-06-25 2:10PM EDT | 2025-06-20 | 19.75 | 17.00 | 21.50 | +0.62 | +3.24% | 500 | 910 | 30.39% |
| XLK251017C00240000 | 2024-06-20 12:20PM EDT | 2025-10-17 | 27.00 | 21.50 | 26.50 | 0.00 | - | 10 | 28 | 31.17% |
| XLK260116C00240000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 27.60 | 25.00 | 30.00 | 0.00 | - | 10 | 159 | 31.67% |
| XLK260618C00240000 | 2024-06-12 1:46PM EDT | 2026-06-18 | 31.93 | 30.50 | 35.50 | 0.00 | - | 6 | 164 | 32.45% |
| XLK261218C00240000 | 2024-06-28 12:13PM EDT | 2026-12-18 | 39.00 | 36.50 | 41.50 | +0.15 | +0.39% | 1 | 56 | 33.23% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 2024-07-12 | 15.00 | 11.30 | 15.50 | 0.00 | - | 1 | 0 | 35.10% |
| XLK240719P00240000 | 2024-06-25 10:08AM EDT | 2024-07-19 | 15.64 | 11.20 | 16.00 | 0.00 | - | 2 | 2 | 31.79% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 2024-07-26 | 16.47 | 11.50 | 16.00 | 0.00 | - | - | 1 | 27.53% |
| XLK240816P00240000 | 2024-06-26 10:30AM EDT | 2024-08-16 | 14.90 | 12.15 | 16.50 | 0.00 | - | 1 | 18 | 22.75% |
| XLK240920P00240000 | 2024-06-28 10:37AM EDT | 2024-09-20 | 13.65 | 13.40 | 18.00 | -1.10 | -7.46% | 5 | 55 | 21.50% |
| XLK241220P00240000 | 2024-06-24 1:28PM EDT | 2024-12-20 | 20.62 | 16.25 | 21.00 | 0.00 | - | 1 | 1 | 20.18% |
| XLK250117P00240000 | 2024-06-21 1:43PM EDT | 2025-01-17 | 18.97 | 16.90 | 21.50 | 0.00 | - | 3 | 34 | 19.52% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 28.99% |
| XLK251017P00240000 | 2024-06-13 2:16PM EDT | 2025-10-17 | 25.35 | 22.00 | 27.00 | 0.00 | - | 15 | 15 | 18.27% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 2026-01-16 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 29.68% |
| XLK260618P00240000 | 2024-06-12 3:22PM EDT | 2026-06-18 | 28.15 | 26.00 | 31.00 | 0.00 | - | - | 5 | 18.05% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 2026-12-18 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 22.44% |
