Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.455,14 -57,70 (-0,15%) Bitcoin EUR
58.355,40 +1.532,39 (+2,70%) CMC Crypto 200
1.289,69 +29,49 (+2,34%) Nasdaq Compositive
16.387,64 +46,77 (+0,29%) S&P 500
5.222,53 -0,15 (-0,00%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM EDT. Markt geöffnet.
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 48.37 | 55.00 | 58.70 | 0.00 | - | 1 | 3 | 131.64% |
| XLK240621C00150000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 56.25 | 55.90 | 59.45 | 0.00 | - | 1 | 205 | 63.33% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 75.99% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 50.06% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 46.30% |
| XLK241220C00150000 | 2024-05-13 10:23AM EDT | 2024-12-20 | 61.92 | 60.10 | 63.60 | +11.91 | +23.82% | 1 | 33 | 47.55% |
| XLK250117C00150000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 62.00 | 61.30 | 64.00 | 0.00 | - | 1 | 261 | 45.82% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 64.00 | 65.85 | 0.00 | - | 1 | 15 | 44.96% |
| XLK250620C00150000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 65.00 | 64.25 | 68.60 | 0.00 | - | 1 | 29 | 44.53% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 46.47% |
| XLK260116C00150000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 71.00 | 67.00 | 72.00 | 0.00 | - | 2 | 48 | 40.85% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 71.50 | 76.45 | 0.00 | - | 2 | 10 | 41.89% |
| XLK261218C00150000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 72.88 | 75.50 | 78.30 | 0.00 | - | 1 | 36 | 39.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00150000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 509 | 93.75% |
| XLK240621P00150000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.35 | 0.00 | - | 20 | 3,830 | 51.51% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.25 | 0.01 | 0.56 | 0.00 | - | 10 | 75 | 43.02% |
| XLK240816P00150000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.36 | 0.25 | 0.38 | 0.00 | - | 40 | 80 | 33.74% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.03 | 0.70 | 0.00 | - | 118 | 1,339 | 32.40% |
| XLK241220P00150000 | 2024-05-13 11:41AM EDT | 2024-12-20 | 1.01 | 1.00 | 1.37 | +0.18 | +21.69% | 21 | 839 | 28.85% |
| XLK250117P00150000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 1.25 | 1.06 | 1.57 | 0.00 | - | 15 | 2,039 | 28.11% |
| XLK250321P00150000 | 2024-05-02 12:08PM EDT | 2025-03-21 | 2.50 | 1.36 | 1.94 | 0.00 | - | 100 | 106 | 26.53% |
| XLK250620P00150000 | 2024-05-09 2:09PM EDT | 2025-06-20 | 2.40 | 2.03 | 2.74 | 0.00 | - | 6 | 1,525 | 25.72% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 31.12% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 2026-01-16 | 5.30 | 3.45 | 4.45 | 0.00 | - | 5 | 262 | 24.32% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 4.65 | 5.75 | 0.00 | - | 2 | 6 | 23.84% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 5.60 | 7.50 | 0.00 | - | 7 | 263 | 23.74% |
