Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLK240510C00230000 | 2024-04-01 10:55AM EDT | 2024-05-10 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 85.25% |
XLK240517C00230000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
XLK240621C00230000 | 2024-04-26 11:58AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
XLK240719C00230000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 6.25% |
XLK240816C00230000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
XLK240920C00230000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
XLK241220C00230000 | 2024-04-26 10:07AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XLK250117C00230000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
XLK250321C00230000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
XLK250620C00230000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XLK251017C00230000 | 2024-01-23 3:21PM EDT | 2025-10-17 | 14.53 | 16.80 | 17.75 | 0.00 | - | 1 | 5 | 28.51% |
XLK260116C00230000 | 2024-05-02 2:52PM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
XLK260618C00230000 | 2024-03-22 12:26PM EDT | 2026-06-18 | 27.00 | 15.50 | 20.50 | 0.00 | - | 1 | 17 | 25.96% |
XLK261218C00230000 | 2024-02-21 1:49PM EDT | 2026-12-18 | 24.00 | 30.00 | 35.00 | 0.00 | - | 2 | 1 | 34.45% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XLK240621P00230000 | 2024-03-05 4:35PM EDT | 2024-06-21 | 25.78 | 23.60 | 28.50 | 0.00 | - | - | 0 | 27.93% |
XLK240920P00230000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLK250117P00230000 | 2024-03-08 11:25AM EDT | 2025-01-17 | 22.70 | 23.00 | 28.00 | 0.00 | - | 13 | 13 | 10.22% |
XLK250321P00230000 | 2024-03-04 3:56PM EDT | 2025-03-21 | 23.05 | 23.00 | 28.00 | 0.00 | - | 2 | 1 | 9.17% |
XLK250620P00230000 | 2024-04-11 2:50PM EDT | 2025-06-20 | 25.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
XLK251017P00230000 | 2024-02-02 3:35PM EDT | 2025-10-17 | 30.62 | 24.00 | 28.50 | 0.00 | - | 10 | 10 | 8.37% |
XLK260116P00230000 | 2024-02-01 1:11PM EDT | 2026-01-16 | 33.60 | 25.00 | 29.50 | 0.00 | - | 5 | 7 | 9.45% |