Deutsche Märkte öffnen in 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.668,05 +764,92 (+1,30%) CMC Crypto 200
1.371,96 +59,34 (+4,52%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240621C00160000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 2024-08-16 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 25.42% |
| XLK240920C00160000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 42.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250117C00160000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620C00160000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00160000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 53.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 2024-05-10 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 140.33% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLK240621P00160000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00160000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLK240816P00160000 | 2024-05-03 4:02PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLK240920P00160000 | 2024-04-30 12:47PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| XLK241220P00160000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLK250117P00160000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 2025-03-21 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 2025-10-17 | 5.45 | 5.35 | 6.40 | 0.00 | - | 2 | 254 | 24.57% |
| XLK260116P00160000 | 2024-04-09 11:10AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
