Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.326,37 +2.283,96 (+4,31%) CMC Crypto 200
1.279,65 +8,90 (+0,70%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 2024-04-10 11:55AM EDT | 60.00 | 4.84 | 6.75 | 9.30 | 0.00 | - | - | 1 | 157.42% |
| XLU240503C00060500 | 2024-04-12 3:08PM EDT | 60.50 | 3.96 | 6.30 | 8.55 | 0.00 | - | 2 | 2 | 120.31% |
| XLU240503C00061000 | 2024-05-01 3:49PM EDT | 61.00 | 6.92 | 5.75 | 8.40 | 0.00 | - | 1 | 1 | 150.39% |
| XLU240503C00061500 | 2024-04-12 3:09PM EDT | 61.50 | 3.08 | 5.20 | 7.55 | 0.00 | - | 2 | 2 | 75.00% |
| XLU240503C00062000 | 2024-05-02 1:35PM EDT | 62.00 | 5.54 | 4.75 | 6.35 | +1.71 | +44.65% | 2 | 3 | 171.88% |
| XLU240503C00062500 | 2024-04-24 12:51PM EDT | 62.50 | 4.13 | 4.30 | 5.90 | 0.00 | - | 1 | 65 | 167.19% |
| XLU240503C00063000 | 2024-05-02 2:10PM EDT | 63.00 | 4.66 | 3.80 | 6.45 | 0.00 | - | 12 | 34 | 122.66% |
| XLU240503C00063500 | 2024-05-02 3:42PM EDT | 63.50 | 4.30 | 3.30 | 5.70 | +0.95 | +28.36% | 3 | 130 | 93.75% |
| XLU240503C00064000 | 2024-05-02 10:24AM EDT | 64.00 | 3.83 | 2.94 | 4.30 | +0.73 | +23.55% | 6 | 229 | 124.41% |
| XLU240503C00064500 | 2024-05-01 3:35PM EDT | 64.50 | 2.79 | 2.45 | 5.05 | -0.36 | -11.43% | 1 | 77 | 108.59% |
| XLU240503C00065000 | 2024-05-02 3:34PM EDT | 65.00 | 2.85 | 2.13 | 3.85 | +0.18 | +6.74% | 58 | 9,120 | 66.60% |
| XLU240503C00065500 | 2024-05-02 1:13PM EDT | 65.50 | 1.95 | 1.51 | 3.20 | -0.25 | -11.36% | 2 | 225 | 126.95% |
| XLU240503C00066000 | 2024-05-02 3:35PM EDT | 66.00 | 1.85 | 0.82 | 2.41 | +0.14 | +8.19% | 34 | 337 | 90.23% |
| XLU240503C00066500 | 2024-05-02 3:17PM EDT | 66.50 | 1.70 | 0.93 | 1.81 | +0.44 | +34.92% | 10 | 734 | 69.53% |
| XLU240503C00067000 | 2024-05-02 3:51PM EDT | 67.00 | 0.84 | 0.35 | 1.36 | -0.01 | -1.18% | 30 | 1,617 | 60.74% |
| XLU240503C00067500 | 2024-05-02 3:51PM EDT | 67.50 | 0.49 | 0.20 | 0.94 | +0.01 | +2.08% | 56 | 3,243 | 52.34% |
| XLU240503C00068000 | 2024-05-02 3:49PM EDT | 68.00 | 0.24 | 0.12 | 0.42 | -0.04 | -14.29% | 88 | 350 | 33.99% |
| XLU240503C00068500 | 2024-05-02 11:01AM EDT | 68.50 | 0.09 | 0.06 | 0.34 | -0.06 | -40.00% | 52 | 164 | 42.38% |
| XLU240503C00069000 | 2024-05-01 3:04PM EDT | 69.00 | 0.04 | 0.03 | 0.25 | -0.06 | -60.00% | 6 | 377 | 46.78% |
| XLU240503C00069500 | 2024-05-01 3:04PM EDT | 69.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 121 | 51.17% |
| XLU240503C00070000 | 2024-05-01 11:13AM EDT | 70.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 6 | 58 | 76.56% |
| XLU240503C00071000 | 2024-04-09 9:45AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 98.44% |
| XLU240503C00072000 | 2024-04-25 2:50PM EDT | 72.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 2 | 126.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 11 | 146.88% |
| XLU240503P00057000 | 2024-04-22 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 300 | 134.38% |
| XLU240503P00058000 | 2024-04-18 10:26AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 123.44% |
| XLU240503P00058500 | 2024-04-17 1:25PM EDT | 58.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 120 | 510 | 118.75% |
| XLU240503P00059000 | 2024-04-23 9:47AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 347 | 112.50% |
| XLU240503P00059500 | 2024-04-26 10:23AM EDT | 59.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 106.25% |
| XLU240503P00060000 | 2024-05-01 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 98.44% |
| XLU240503P00060500 | 2024-04-29 3:00PM EDT | 60.50 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 121 | 201.76% |
| XLU240503P00061000 | 2024-05-01 12:45PM EDT | 61.00 | 0.63 | 0.00 | 0.95 | 0.00 | - | 1 | 40 | 191.60% |
| XLU240503P00061500 | 2024-04-30 3:31PM EDT | 61.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 141 | 181.45% |
| XLU240503P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 772 | 158.40% |
| XLU240503P00062500 | 2024-05-01 12:45PM EDT | 62.50 | 0.64 | 0.00 | 0.75 | 0.00 | - | 1 | 675 | 148.44% |
| XLU240503P00063000 | 2024-04-30 3:49PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 77 | 138.48% |
| XLU240503P00063500 | 2024-05-02 12:27PM EDT | 63.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 201 | 38 | 91.02% |
| XLU240503P00064000 | 2024-05-01 11:02AM EDT | 64.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 426 | 103.13% |
| XLU240503P00064500 | 2024-05-01 3:59PM EDT | 64.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 162 | 55.47% |
| XLU240503P00065000 | 2024-05-02 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 5 | 283 | 63.28% |
| XLU240503P00065500 | 2024-05-01 2:00PM EDT | 65.50 | 0.22 | 0.00 | 0.24 | 0.00 | - | 35 | 160 | 57.81% |
| XLU240503P00066000 | 2024-05-02 2:52PM EDT | 66.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 31 | 1,127 | 53.32% |
| XLU240503P00066500 | 2024-05-02 3:31PM EDT | 66.50 | 0.03 | 0.03 | 0.25 | -0.06 | -66.67% | 99 | 1,333 | 52.93% |
| XLU240503P00067000 | 2024-05-02 3:28PM EDT | 67.00 | 0.09 | 0.00 | 0.50 | -0.15 | -62.50% | 134 | 1,123 | 61.52% |
| XLU240503P00067500 | 2024-05-02 3:30PM EDT | 67.50 | 0.21 | 0.07 | 0.42 | -0.23 | -52.27% | 112 | 67 | 41.50% |
| XLU240503P00068000 | 2024-05-02 3:49PM EDT | 68.00 | 0.49 | 0.30 | 0.82 | -0.23 | -31.94% | 6 | 67 | 53.13% |
| XLU240503P00068500 | 2024-05-02 1:28PM EDT | 68.50 | 1.02 | 0.41 | 1.32 | +0.29 | +39.73% | 5 | 74 | 68.36% |
| XLU240503P00085000 | 2024-04-12 2:13PM EDT | 85.00 | 20.76 | 15.00 | 18.30 | 0.00 | - | 1 | 0 | 403.13% |
