Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.246,12 +49,29 (+0,08%) CMC Crypto 200
1.327,10 +50,12 (+3,92%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00205000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.96 | 0.66 | 1.01 | +0.75 | +357.14% | 214 | 93 | 19.19% |
| XLK240517C00205000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.70 | 0.85 | 2.49 | +1.05 | +161.54% | 330 | 1,981 | 23.35% |
| XLK240524C00205000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.91 | 2.47 | 4.15 | +1.74 | +148.72% | 76 | 85 | 27.77% |
| XLK240531C00205000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 3.24 | 1.34 | 5.25 | +1.72 | +113.16% | 12 | 57 | 28.96% |
| XLK240607C00205000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.91 | 1.84 | 5.80 | +2.18 | +126.01% | 7 | 16 | 28.04% |
| XLK240614C00205000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 4.50 | 2.45 | 6.45 | +4.50 | - | 1 | 0 | 27.94% |
| XLK240621C00205000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.80 | 4.75 | 5.15 | +2.05 | +74.55% | 799 | 1,535 | 21.37% |
| XLK240719C00205000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 6.53 | 4.30 | 6.85 | +2.48 | +61.23% | 328 | 649 | 21.61% |
| XLK240816C00205000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 8.35 | 7.95 | 10.25 | +2.70 | +47.79% | 29 | 103 | 26.36% |
| XLK240920C00205000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 7.10 | 8.00 | 12.25 | 0.00 | - | 2 | 1,223 | 26.81% |
| XLK241220C00205000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 14.95 | 12.50 | 17.05 | +2.73 | +22.34% | 1 | 412 | 28.33% |
| XLK250117C00205000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 16.40 | 15.50 | 18.50 | +4.30 | +35.54% | 25 | 506 | 28.89% |
| XLK250321C00205000 | 2024-05-03 12:06PM EDT | 2025-03-21 | 18.94 | 16.50 | 21.00 | +4.04 | +27.11% | 1 | 59 | 29.21% |
| XLK250620C00205000 | 2024-05-03 2:53PM EDT | 2025-06-20 | 22.47 | 20.00 | 24.50 | +1.62 | +7.77% | 3 | 136 | 29.88% |
| XLK251017C00205000 | 2024-04-19 11:27AM EDT | 2025-10-17 | 22.25 | 24.00 | 29.00 | 0.00 | - | 1 | 25 | 30.98% |
| XLK260116C00205000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 29.70 | 26.50 | 31.50 | 0.00 | - | 1 | 168 | 31.02% |
| XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 31.50 | 36.50 | 0.00 | - | 1 | 11 | 32.11% |
| XLK261218C00205000 | 2024-04-19 12:32PM EDT | 2026-12-18 | 33.75 | 36.50 | 41.50 | 0.00 | - | 1 | 28 | 32.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00205000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 2.80 | 2.87 | 3.25 | -5.65 | -66.86% | 24 | 37 | 16.90% |
| XLK240517P00205000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 3.82 | 3.50 | 3.95 | -4.77 | -55.53% | 21 | 2,253 | 16.55% |
| XLK240524P00205000 | 2024-05-03 11:30AM EDT | 2024-05-24 | 4.65 | 2.37 | 5.70 | -1.69 | -26.66% | 3 | 12 | 22.95% |
| XLK240531P00205000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 6.25 | 2.73 | 7.00 | 0.00 | - | 1 | 5 | 25.75% |
| XLK240607P00205000 | 2024-05-03 2:23PM EDT | 2024-06-07 | 4.92 | 3.35 | 7.35 | +4.92 | - | 1 | 0 | 24.38% |
| XLK240621P00205000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 5.78 | 5.65 | 6.00 | -3.92 | -40.41% | 198 | 1,164 | 15.86% |
| XLK240719P00205000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 6.80 | 4.95 | 9.20 | -3.66 | -34.99% | 15 | 123 | 21.35% |
| XLK240816P00205000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 7.90 | 5.90 | 10.15 | -3.90 | -33.05% | 20 | 532 | 20.46% |
| XLK240920P00205000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 12.08 | 6.95 | 11.15 | 0.00 | - | 1 | 1,261 | 19.71% |
| XLK241220P00205000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 15.64 | 9.45 | 14.00 | 0.00 | - | 26 | 655 | 19.77% |
| XLK250117P00205000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 12.00 | 9.65 | 14.10 | -3.55 | -22.83% | 6 | 2,955 | 18.81% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 16.01% |
| XLK250620P00205000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 14.89 | 12.50 | 17.50 | -0.46 | -3.00% | 1 | 2 | 18.86% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 23.30% |
| XLK260116P00205000 | 2024-05-03 3:08PM EDT | 2026-01-16 | 17.75 | 17.00 | 20.50 | -2.75 | -13.41% | 1 | 24 | 18.20% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 18.44% |
| XLK261218P00205000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 21.50 | 19.00 | 24.00 | -2.20 | -9.28% | 2 | 27 | 17.36% |
