Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.321,23 +214,16 (+0,36%) CMC Crypto 200
1.326,83 +49,85 (+3,90%) 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:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00185000 | 2024-04-30 1:42PM EDT | 2024-05-10 | 14.13 | 15.50 | 20.40 | +14.13 | - | - | 5 | 91.33% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 14.05 | 15.60 | 20.50 | 0.00 | - | 1 | 100 | 62.98% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 16.00 | 20.95 | 0.00 | - | - | 0 | 54.05% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 16.50 | 21.25 | 0.00 | - | - | 1 | 48.35% |
| XLK240621C00185000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 19.23 | 17.50 | 20.00 | +1.97 | +11.41% | 3 | 800 | 30.32% |
| XLK240719C00185000 | 2024-04-30 12:12PM EDT | 2024-07-19 | 18.40 | 18.75 | 23.35 | 0.00 | - | 1 | 7 | 36.04% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 23.30 | 22.00 | 26.70 | 0.00 | - | 1 | 151 | 34.58% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 26.10 | 31.00 | 0.00 | - | 1 | 39 | 34.46% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 27.00 | 31.55 | +4.39 | +17.56% | 2 | 2,924 | 33.44% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 25.46% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 29.48 | 33.00 | 38.00 | 0.00 | - | 2 | 78 | 34.74% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 36.50 | 41.50 | 0.00 | - | 1 | 4 | 34.53% |
| XLK260116C00185000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 37.00 | 39.00 | 44.00 | 0.00 | - | 1 | 24 | 34.50% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 35.10% |
| XLK261218C00185000 | 2024-04-26 10:53AM EDT | 2026-12-18 | 49.23 | 48.50 | 53.50 | 0.00 | - | 1 | 44 | 35.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00185000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.21 | 0.00 | 2.19 | +0.09 | +75.00% | 3 | 126 | 64.28% |
| XLK240517P00185000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.28 | -0.21 | -60.00% | 16 | 487 | 30.62% |
| XLK240524P00185000 | 2024-05-03 10:18AM EDT | 2024-05-24 | 0.25 | 0.15 | 2.35 | -0.35 | -58.33% | 20 | 42 | 46.20% |
| XLK240531P00185000 | 2024-05-01 11:24AM EDT | 2024-05-31 | 1.31 | 0.13 | 2.05 | 0.00 | - | 1 | 23 | 37.70% |
| XLK240607P00185000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.50 | 0.07 | 2.61 | -1.15 | -69.70% | 54 | 9 | 36.99% |
| XLK240621P00185000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.79 | 0.60 | 2.70 | -0.97 | -55.11% | 27 | 3,767 | 31.57% |
| XLK240719P00185000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 1.51 | 0.29 | 2.17 | -1.05 | -41.02% | 33 | 205 | 22.97% |
| XLK240816P00185000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 2.38 | 0.30 | 4.35 | -1.77 | -42.65% | 4 | 64 | 26.61% |
| XLK240920P00185000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.20 | 0.92 | 5.00 | -0.94 | -22.71% | 10 | 657 | 24.67% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 3.15 | 6.95 | 0.00 | - | 1 | 52 | 22.89% |
| XLK250117P00185000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 5.70 | 3.70 | 7.70 | -1.80 | -24.00% | 3 | 6,342 | 22.91% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 4.00 | 9.00 | 0.00 | - | 1 | 121 | 22.54% |
| XLK250620P00185000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 9.80 | 5.50 | 10.50 | 0.00 | - | 2 | 44 | 21.90% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 8.70 | 12.50 | 0.00 | - | 2 | 94 | 21.61% |
| XLK260116P00185000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 10.95 | 8.50 | 13.50 | -0.75 | -6.41% | 18 | 406 | 21.03% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 12.00 | 17.00 | 0.00 | - | 160 | 166 | 19.91% |
