Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.644,26 +635,76 (+1,08%) CMC Crypto 200
1.335,31 +58,33 (+4,57%) 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:225.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.18 | 0.00 | 1.99 | 0.00 | - | 1 | 13 | 73.73% |
| XLK240517C00225000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 6 | 621 | 29.20% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 2024-05-24 | 0.26 | 0.00 | 1.92 | 0.00 | - | 1 | 4 | 46.51% |
| XLK240621C00225000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.40 | +0.06 | +30.00% | 229 | 2,367 | 19.14% |
| XLK240719C00225000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 0.81 | 0.01 | 2.89 | +0.38 | +88.37% | 4 | 155 | 27.24% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 2024-08-16 | 1.22 | 0.28 | 3.65 | 0.00 | - | 1 | 214 | 25.58% |
| XLK240920C00225000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 2.69 | 0.52 | 4.00 | +1.07 | +66.05% | 12 | 816 | 22.99% |
| XLK241220C00225000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 5.10 | 3.90 | 8.00 | 0.00 | - | 10 | 308 | 25.09% |
| XLK250117C00225000 | 2024-04-30 2:22PM EDT | 2025-01-17 | 5.95 | 4.75 | 9.00 | 0.00 | - | 7 | 1,955 | 25.28% |
| XLK250321C00225000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 6.87 | 7.00 | 10.70 | 0.00 | - | 10 | 43 | 25.05% |
| XLK250620C00225000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 11.57 | 10.00 | 15.00 | 0.00 | - | 1 | 1,455 | 27.31% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 14.00 | 19.00 | 0.00 | - | 2 | 10 | 28.22% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 16.50 | 21.50 | 0.00 | - | 1 | 50 | 28.46% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 29.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 20.00 | 24.90 | 0.00 | - | - | 0 | 25.58% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 2024-12-20 | 19.95 | 21.00 | 25.85 | 0.00 | - | 1 | 1 | 16.68% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 6.48% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 2025-06-20 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 14.85% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 16.46% |
