Deutsche Märkte schließen in 7 Stunden 10 Minuten
DAX
18.028,88 +27,28 (+0,15%) Euro Stoxx 50
4.923,21 +1,73 (+0,04%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,50 +21,90 (+0,95%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
59.923,30 +736,59 (+1,24%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517C00220000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XLK240524C00220000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531C00220000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240607C00220000 | 2024-04-26 10:01AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240614C00220000 | 2024-05-03 10:45AM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240621C00220000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| XLK240719C00220000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK240816C00220000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLK240920C00220000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK241220C00220000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLK250117C00220000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK250321C00220000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 25.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 3 | 31.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240621P00220000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240816P00220000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK250321P00220000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620P00220000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 22.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 19.46% |
