Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.072,74 +71,14 (+0,40%) Euro Stoxx 50
4.935,21 +13,73 (+0,28%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,00 +18,40 (+0,80%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
60.615,05 +1.512,77 (+2,56%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00195000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 8.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| XLK240517C00195000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240524C00195000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531C00195000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240607C00195000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240621C00195000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLK240719C00195000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240920C00195000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241220C00195000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620C00195000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK251017C00195000 | 2024-05-01 12:07PM EDT | 2025-10-17 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00195000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 34.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK261218C00195000 | 2024-04-25 12:35PM EDT | 2026-12-18 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00195000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| XLK240517P00195000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| XLK240524P00195000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| XLK240531P00195000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLK240607P00195000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLK240621P00195000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| XLK240719P00195000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| XLK240816P00195000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| XLK240920P00195000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLK241220P00195000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK250117P00195000 | 2024-05-01 2:10PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLK250321P00195000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK250620P00195000 | 2024-04-30 10:43AM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 20.52% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
