Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.323,85 +197,12 (+0,33%) CMC Crypto 200
1.327,15 +50,17 (+3,93%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00180000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 23.01 | 20.50 | 25.45 | +6.12 | +36.23% | 2 | 5 | 60.89% |
| XLK240517C00180000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 22.90 | 20.60 | 25.50 | +6.46 | +39.29% | 1 | 117 | 73.95% |
| XLK240531C00180000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 23.55 | 21.00 | 25.95 | +8.30 | +54.43% | 20 | 20 | 54.37% |
| XLK240621C00180000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 23.38 | 22.10 | 27.00 | +4.88 | +26.38% | 3 | 960 | 45.83% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 21.57 | 23.00 | 27.75 | 0.00 | - | 2 | 8 | 39.16% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 24.50 | 28.95 | 0.00 | - | 1 | 3 | 37.08% |
| XLK240920C00180000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 23.60 | 26.00 | 30.60 | 0.00 | - | 1 | 229 | 36.20% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 33.45 | 30.00 | 34.80 | +7.09 | +26.90% | 1 | 69 | 35.95% |
| XLK250117C00180000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 33.38 | 31.00 | 35.30 | +6.14 | +22.54% | 2 | 495 | 34.80% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 29.73% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 2025-06-20 | 36.05 | 36.50 | 41.50 | 0.00 | - | 1 | 34 | 35.81% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 40.00 | 45.00 | 0.00 | - | 10 | 12 | 35.59% |
| XLK260116C00180000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 48.81 | 42.50 | 47.50 | 0.00 | - | 1 | 87 | 35.56% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 39.69% |
| XLK261218C00180000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 52.34 | 51.50 | 56.50 | 0.00 | - | 2 | 8 | 36.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00180000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 0.01 | 0.01 | 2.17 | -0.04 | -80.00% | 5 | 13 | 77.49% |
| XLK240517P00180000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.09 | 0.05 | 2.20 | -0.12 | -57.14% | 7 | 3,681 | 53.13% |
| XLK240524P00180000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 0.15 | 0.00 | 2.26 | -0.22 | -59.46% | 15 | 53 | 53.87% |
| XLK240531P00180000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 0.30 | 0.00 | 1.34 | -0.15 | -33.33% | 2 | 14 | 38.87% |
| XLK240607P00180000 | 2024-05-03 11:05AM EDT | 2024-06-07 | 0.42 | 0.11 | 1.72 | +0.42 | - | 10 | 13 | 37.55% |
| XLK240621P00180000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.92 | -0.48 | -48.98% | 10 | 1,891 | 26.11% |
| XLK240719P00180000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 1.01 | 0.19 | 3.15 | -0.89 | -46.84% | 3 | 677 | 31.41% |
| XLK240816P00180000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 1.57 | 0.13 | 2.24 | -0.93 | -37.20% | 7 | 38 | 23.55% |
| XLK240920P00180000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 2.33 | 0.50 | 4.40 | -0.97 | -29.39% | 22 | 827 | 26.81% |
| XLK241220P00180000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 4.21 | 2.19 | 6.45 | -1.94 | -31.54% | 65 | 192 | 25.05% |
| XLK250117P00180000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 4.70 | 2.63 | 6.40 | -1.65 | -25.98% | 5 | 1,116 | 23.56% |
| XLK250321P00180000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 7.60 | 3.00 | 8.00 | 0.00 | - | 100 | 262 | 23.76% |
| XLK250620P00180000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 9.10 | 4.50 | 9.50 | 0.00 | - | 6 | 102 | 23.09% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 6.00 | 11.00 | 0.00 | - | 1 | 252 | 22.17% |
| XLK260116P00180000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 10.65 | 7.50 | 12.50 | 0.00 | - | 400 | 924 | 22.16% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 23.72% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 22.25% |
