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
56.614,88 -847,56 (-1,47%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 2024-07-05 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 15 | 65.50% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.22 | 0.00 | - | 6 | 11 | 29.15% |
| XLK240719C00250000 | 2024-06-28 2:22PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.12 | 0.00 | - | 155 | 230 | 21.39% |
| XLK240726C00250000 | 2024-06-28 12:16PM EDT | 2024-07-26 | 0.24 | 0.00 | 4.80 | -0.27 | -52.94% | 2 | 10 | 51.32% |
| XLK240802C00250000 | 2024-06-25 12:20PM EDT | 2024-08-02 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 45.90% |
| XLK240816C00250000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.65 | 0.01 | 1.15 | -0.13 | -16.67% | 10 | 882 | 22.95% |
| XLK240920C00250000 | 2024-06-28 3:36PM EDT | 2024-09-20 | 2.02 | 0.01 | 2.56 | -0.07 | -3.35% | 122 | 1,499 | 22.84% |
| XLK241220C00250000 | 2024-06-28 10:39AM EDT | 2024-12-20 | 6.85 | 4.20 | 9.00 | +0.35 | +5.38% | 5 | 1,004 | 28.20% |
| XLK250117C00250000 | 2024-06-28 10:11AM EDT | 2025-01-17 | 9.00 | 6.00 | 10.00 | +1.22 | +15.68% | 121 | 574 | 27.79% |
| XLK250321C00250000 | 2024-06-26 1:27PM EDT | 2025-03-21 | 10.45 | 8.50 | 13.40 | 0.00 | - | 17 | 52 | 28.93% |
| XLK250620C00250000 | 2024-06-24 1:38PM EDT | 2025-06-20 | 14.00 | 12.50 | 17.50 | 0.00 | - | 2 | 7,169 | 29.69% |
| XLK251017C00250000 | 2024-06-20 2:29PM EDT | 2025-10-17 | 21.99 | 17.00 | 22.00 | 0.00 | - | 31 | 61 | 30.13% |
| XLK260116C00250000 | 2024-06-27 2:37PM EDT | 2026-01-16 | 24.30 | 20.50 | 25.50 | +0.28 | +1.17% | 1 | 84 | 30.73% |
| XLK260618C00250000 | 2024-06-21 3:59PM EDT | 2026-06-18 | 30.90 | 26.00 | 31.00 | 0.00 | - | 1 | 137 | 31.61% |
| XLK261218C00250000 | 2024-06-27 3:41PM EDT | 2026-12-18 | 34.34 | 31.50 | 36.50 | 0.00 | - | 7 | 34 | 32.10% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00250000 | 2024-06-24 11:56AM EDT | 2024-07-19 | 23.40 | 21.20 | 25.50 | 0.00 | - | 1 | 0 | 39.82% |
| XLK240816P00250000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 26.00 | 21.15 | 25.50 | 0.00 | - | 5 | 0 | 26.07% |
| XLK240920P00250000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 24.25 | 21.35 | 26.00 | 0.00 | - | 1 | 11 | 21.74% |
| XLK241220P00250000 | 2024-06-20 10:44AM EDT | 2024-12-20 | 23.60 | 22.90 | 27.50 | 0.00 | - | - | 1 | 18.40% |
| XLK250117P00250000 | 2024-06-20 2:24PM EDT | 2025-01-17 | 24.27 | 23.35 | 28.00 | 0.00 | - | 2 | 100 | 18.03% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 31.12% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 2026-12-18 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 23.49% |
