Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.554,25 +770,57 (+1,31%) CMC Crypto 200
1.334,30 +57,32 (+4,49%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:197.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00197000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 6.40 | 4.00 | 8.40 | +3.95 | +161.22% | 16 | 28 | 55.30% |
| XLK240517C00197000 | 2024-05-03 11:02AM EDT | 2024-05-17 | 6.45 | 4.50 | 9.15 | +3.08 | +91.39% | 51 | 495 | 41.31% |
| XLK240524C00197000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 7.65 | 5.40 | 9.90 | +1.35 | +21.43% | 1 | 12 | 37.22% |
| XLK240531C00197000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 8.30 | 5.85 | 10.35 | +3.70 | +80.43% | 2 | 6 | 34.05% |
| XLK240607C00197000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 5.34 | 6.60 | 10.95 | +5.34 | - | - | 1 | 32.83% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 7.10 | 11.55 | +8.95 | - | 3 | 3 | 32.18% |
| XLK240621C00197000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 5.55 | 7.65 | 12.00 | 0.00 | - | 68 | 317 | 31.32% |
| XLK240719C00197000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 11.49 | 9.00 | 13.70 | +4.29 | +59.58% | 2 | 133 | 29.63% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 10.65 | 15.45 | +2.86 | +27.45% | 2 | 4 | 29.50% |
| XLK240920C00197000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 12.95 | 17.50 | +3.45 | +30.13% | 1 | 120 | 29.74% |
| XLK241220C00197000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 19.00 | 17.90 | 22.50 | 0.00 | - | 1 | 6 | 31.12% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 36.00 | 41.00 | +36.50 | - | - | 1 | 33.19% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 41.00 | 46.00 | 0.00 | - | 3 | 0 | 33.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00197000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.31 | 0.00 | 1.01 | -2.14 | -87.35% | 10 | 194 | 32.20% |
| XLK240517P00197000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.84 | 0.01 | 1.48 | -2.26 | -72.90% | 29 | 751 | 24.88% |
| XLK240524P00197000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 1.37 | 1.10 | 1.70 | -2.68 | -66.17% | 4 | 19 | 21.22% |
| XLK240531P00197000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 2.05 | 0.33 | 3.90 | -1.75 | -46.05% | 1 | 49 | 29.58% |
| XLK240607P00197000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 2.03 | 0.45 | 4.25 | -3.70 | -64.57% | 53 | 3 | 27.81% |
| XLK240614P00197000 | 2024-05-03 11:44AM EDT | 2024-06-14 | 2.43 | 0.55 | 4.60 | +2.43 | - | 1 | 0 | 26.65% |
| XLK240621P00197000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 2.75 | 0.63 | 4.90 | -2.35 | -46.08% | 46 | 459 | 25.69% |
| XLK240719P00197000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 3.85 | 2.29 | 6.05 | -2.30 | -37.40% | 17 | 130 | 23.66% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 2024-08-16 | 6.05 | 2.79 | 7.05 | 0.00 | - | 2 | 12 | 22.63% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 7.90 | 3.80 | 7.75 | 0.00 | - | 1 | 32 | 21.02% |
| XLK241220P00197000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 11.26 | 6.40 | 10.65 | 0.00 | - | - | 2 | 21.01% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 19.62% |
