Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.164,95 +163,35 (+0,91%) Euro Stoxx 50
4.960,33 +38,85 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,60 +20,00 (+0,87%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.122,28 +972,06 (+1,64%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00190000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240517C00190000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240621C00190000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 15.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK240719C00190000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00190000 | 2024-05-02 12:51PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241220C00190000 | 2024-05-01 12:31PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250117C00190000 | 2024-05-02 1:23PM EDT | 2025-01-17 | 21.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK250321C00190000 | 2024-05-03 9:48AM EDT | 2025-03-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620C00190000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00190000 | 2024-04-22 11:47AM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLK240517P00190000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLK240524P00190000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XLK240531P00190000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLK240607P00190000 | 2024-05-03 10:53AM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240621P00190000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLK240719P00190000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLK240816P00190000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00190000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLK241220P00190000 | 2024-04-26 12:29PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK250117P00190000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK250321P00190000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLK250620P00190000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 12.35 | 13.00 | 0.00 | - | 2 | 24 | 18.28% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 23.65% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 20.83% |
