Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.821,80 +1.027,89 (+1,75%) CMC Crypto 200
1.335,76 +58,78 (+4,60%) 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:199.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00199000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 4.45 | 2.00 | 4.90 | +2.97 | +200.68% | 36 | 155 | 29.57% |
| XLK240517C00199000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.16 | 3.00 | 7.55 | +2.63 | +103.95% | 14 | 568 | 38.54% |
| XLK240524C00199000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 6.50 | 3.80 | 8.35 | +3.50 | +116.67% | 1 | 65 | 35.13% |
| XLK240531C00199000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 6.70 | 5.00 | 8.90 | +3.19 | +90.88% | 129 | 163 | 32.67% |
| XLK240607C00199000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 3.74 | 5.20 | 9.50 | +3.74 | - | - | 1 | 31.54% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.56 | 5.70 | 9.95 | +7.56 | - | 3 | 3 | 30.37% |
| XLK240621C00199000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 8.60 | 8.30 | 8.70 | +4.12 | +91.96% | 11 | 497 | 23.58% |
| XLK240719C00199000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 10.25 | 7.80 | 12.10 | +3.45 | +50.74% | 1 | 11 | 28.18% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 9.50 | 13.95 | +3.80 | +47.50% | 1 | 14 | 28.44% |
| XLK240920C00199000 | 2024-05-02 11:07AM EDT | 2024-09-20 | 10.15 | 11.65 | 16.45 | 0.00 | - | 4 | 17 | 29.69% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 40.00 | 45.00 | 0.00 | - | 1 | 7 | 33.71% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00199000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.60 | 0.05 | 2.70 | -2.83 | -82.51% | 28 | 70 | 45.24% |
| XLK240517P00199000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.26 | 0.07 | 1.66 | -2.54 | -66.84% | 46 | 522 | 21.49% |
| XLK240524P00199000 | 2024-04-30 2:13PM EDT | 2024-05-24 | 3.95 | 0.34 | 4.05 | 0.00 | - | 7 | 33 | 30.92% |
| XLK240531P00199000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 2.25 | 1.27 | 2.75 | -2.15 | -48.86% | 10 | 24 | 20.09% |
| XLK240607P00199000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 2.60 | 0.53 | 4.80 | +2.60 | - | 2 | 5 | 26.67% |
| XLK240621P00199000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.55 | -3.95 | -54.11% | 104 | 144 | 17.86% |
| XLK240719P00199000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 4.50 | 2.94 | 6.70 | -1.85 | -29.13% | 18 | 111 | 23.03% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 2024-08-16 | 8.50 | 3.45 | 7.70 | 0.00 | - | 2 | 92 | 22.03% |
| XLK240920P00199000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 7.90 | 4.45 | 8.70 | 0.00 | - | 11 | 158 | 21.09% |
| XLK241220P00199000 | 2024-04-29 11:11AM EDT | 2024-12-20 | 10.31 | 7.10 | 11.35 | +10.31 | - | - | 1 | 20.60% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 18.39% |
