Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.733,47 +986,21 (+1,68%) CMC Crypto 200
1.339,32 +62,34 (+4,88%) 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:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00170000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 32.55 | 30.50 | 35.45 | +32.55 | - | 20 | 170 | 91.50% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 2024-05-17 | 31.03 | 30.60 | 35.50 | 0.00 | - | 1 | 85 | 61.13% |
| XLK240621C00170000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 27.65 | 32.00 | 36.80 | 0.00 | - | 1 | 372 | 57.74% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 32.50 | 37.05 | 0.00 | - | 1 | 5 | 46.77% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 33.50 | 38.40 | 0.00 | - | 1 | 2 | 44.59% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 35.00 | 39.85 | 0.00 | - | 1 | 266 | 42.63% |
| XLK241220C00170000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 40.84 | 38.00 | 42.95 | +0.32 | +0.79% | 3 | 32 | 39.53% |
| XLK250117C00170000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 41.50 | 39.00 | 43.70 | +5.70 | +15.92% | 1 | 1,280 | 38.73% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 41.00 | 46.00 | 0.00 | - | 3 | 5 | 38.55% |
| XLK250620C00170000 | 2024-04-26 10:53AM EDT | 2025-06-20 | 45.48 | 44.00 | 49.00 | 0.00 | - | 1 | 847 | 38.33% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 28.66% |
| XLK260116C00170000 | 2024-04-24 12:51PM EDT | 2026-01-16 | 47.89 | 49.50 | 54.50 | 0.00 | - | 1 | 102 | 37.49% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 42.20% |
| XLK261218C00170000 | 2024-05-01 9:55AM EDT | 2026-12-18 | 54.21 | 58.00 | 63.00 | 0.00 | - | 7 | 9 | 37.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 2024-05-10 | 0.24 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 111.33% |
| XLK240517P00170000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 3 | 870 | 46.00% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.01 | 2.12 | 0.00 | - | 2 | 5 | 58.06% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 60.84% |
| XLK240621P00170000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.21 | 0.11 | 0.40 | -0.24 | -53.33% | 21 | 2,832 | 29.49% |
| XLK240719P00170000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 0.51 | 0.29 | 1.25 | -0.29 | -36.25% | 3 | 2,088 | 30.51% |
| XLK240816P00170000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 1.52 | 0.16 | 3.00 | 0.00 | - | 37 | 38 | 34.22% |
| XLK240920P00170000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 1.40 | 0.25 | 3.45 | -0.65 | -31.71% | 20 | 1,402 | 31.10% |
| XLK241220P00170000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 2.80 | 0.71 | 4.95 | -1.27 | -31.20% | 4 | 536 | 27.85% |
| XLK250117P00170000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 4.45 | 1.52 | 5.30 | 0.00 | - | 5 | 5,553 | 27.06% |
| XLK250321P00170000 | 2024-05-03 1:32PM EDT | 2025-03-21 | 4.05 | 2.80 | 6.50 | -1.35 | -25.00% | 2 | 66 | 26.54% |
| XLK250620P00170000 | 2024-05-03 1:07PM EDT | 2025-06-20 | 5.25 | 2.50 | 7.50 | -1.20 | -18.60% | 1,500 | 864 | 25.04% |
| XLK251017P00170000 | 2024-01-02 10:49AM EDT | 2025-10-17 | 11.00 | 3.35 | 13.30 | 0.00 | - | 5 | 405 | 29.78% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 5.05 | 10.00 | 0.00 | - | 1 | 341 | 23.53% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 9.75 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 22.72% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 8.50 | 13.50 | 0.00 | - | 2 | 503 | 22.36% |
