Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.137,92 -297,61 (-0,50%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:191.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00191000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 12.75 | 10.00 | 14.90 | +4.15 | +48.26% | 27 | 220 | 52.70% |
| XLK240524C00191000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 9.65 | 10.50 | 15.30 | 0.00 | - | 1 | 2 | 45.06% |
| XLK240621C00191000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 9.05 | 12.00 | 16.35 | 0.00 | - | 1 | 198 | 33.31% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 13.14 | 13.50 | 17.65 | 0.00 | - | 1 | 12 | 30.50% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 2024-08-16 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 45.75% |
| XLK240920C00191000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 19.64 | 17.15 | 22.00 | +4.14 | +26.71% | 2 | 11 | 32.14% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 2024-12-20 | 18.35 | 21.50 | 26.45 | +18.35 | - | - | 1 | 32.42% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 2026-06-18 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 35.77% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 2026-12-18 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 34.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00191000 | 2024-05-03 11:35AM EDT | 2024-05-10 | 0.09 | 0.00 | 2.22 | -0.54 | -85.71% | 7 | 47 | 63.67% |
| XLK240517P00191000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.25 | 0.00 | 2.09 | -0.96 | -79.34% | 10 | 83 | 42.11% |
| XLK240524P00191000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 0.47 | 0.09 | 2.65 | -1.87 | -79.91% | 2 | 52 | 37.85% |
| XLK240531P00191000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 0.72 | 0.13 | 1.10 | -1.63 | -69.36% | 70 | 6 | 22.63% |
| XLK240607P00191000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.97 | 0.16 | 1.40 | +0.97 | - | 100 | 0 | 22.07% |
| XLK240621P00191000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 1.47 | 0.05 | 3.65 | -1.93 | -56.76% | 4 | 429 | 28.68% |
| XLK240719P00191000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 2.46 | 0.38 | 4.55 | -2.16 | -46.75% | 20 | 44 | 25.69% |
| XLK240816P00191000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 3.25 | 1.35 | 5.45 | -1.75 | -35.00% | 4 | 27 | 24.38% |
| XLK240920P00191000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 7.05 | 3.05 | 6.40 | 0.00 | - | 148 | 273 | 23.24% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 9.30 | 4.60 | 8.65 | +9.30 | - | - | 2 | 21.96% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 2026-06-18 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 21.79% |
