Deutsche Märkte schließen in 6 Stunden 41 Minuten
DAX
18.062,38 +60,78 (+0,34%) Euro Stoxx 50
4.932,19 +10,71 (+0,22%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,50 +18,90 (+0,82%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
60.740,48 +1.436,06 (+2,42%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00210000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| XLK240517C00210000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 6.25% |
| XLK240524C00210000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 1.16 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| XLK240531C00210000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| XLK240607C00210000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| XLK240614C00210000 | 2024-05-03 2:19PM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLK240621C00210000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| XLK240719C00210000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| XLK240816C00210000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XLK240920C00210000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| XLK241220C00210000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK250117C00210000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK250321C00210000 | 2024-04-22 2:51PM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLK250620C00210000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260116C00210000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK261218C00210000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00210000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240517P00210000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 7.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240524P00210000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240531P00210000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240607P00210000 | 2024-05-01 9:36AM EDT | 2024-06-07 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240621P00210000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719P00210000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240816P00210000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLK240920P00210000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 15.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK241220P00210000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLK250117P00210000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321P00210000 | 2024-04-24 11:34AM EDT | 2025-03-21 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620P00210000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 16.85% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 18.08% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
