Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.739,62 +263,45 (+0,43%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531C00062000 | 2024-05-08 9:46AM EDT | 62.00 | 7.94 | 8.90 | 11.90 | 0.00 | - | - | 1 | 102.49% |
| XLU240531C00062500 | 2024-05-13 2:00PM EDT | 62.50 | 9.08 | 7.85 | 12.10 | 0.00 | - | 1 | 1 | 117.19% |
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 63.00 | 4.57 | 7.50 | 11.20 | 0.00 | - | 3 | 3 | 103.61% |
| XLU240531C00063500 | 2024-05-17 2:42PM EDT | 63.50 | 8.68 | 7.00 | 10.70 | +0.46 | +5.60% | 5 | 1 | 100.20% |
| XLU240531C00064000 | 2024-05-16 2:13PM EDT | 64.00 | 8.92 | 6.45 | 10.15 | 0.00 | - | 40 | 86 | 95.51% |
| XLU240531C00064500 | 2024-05-15 1:22PM EDT | 64.50 | 8.17 | 5.95 | 9.80 | 0.00 | - | 4 | 37 | 95.70% |
| XLU240531C00065000 | 2024-05-13 12:56PM EDT | 65.00 | 6.58 | 5.50 | 9.15 | 0.00 | - | 17 | 85 | 88.62% |
| XLU240531C00065500 | 2024-05-15 3:50PM EDT | 65.50 | 7.13 | 5.55 | 8.45 | 0.00 | - | 50 | 40 | 80.47% |
| XLU240531C00066000 | 2024-05-15 12:15PM EDT | 66.00 | 6.35 | 5.10 | 7.85 | -0.22 | -3.35% | 49 | 53 | 74.71% |
| XLU240531C00066500 | 2024-05-17 10:34AM EDT | 66.50 | 5.95 | 4.45 | 8.00 | -0.47 | -7.32% | 3 | 34 | 86.04% |
| XLU240531C00067000 | 2024-05-16 11:15AM EDT | 67.00 | 5.99 | 4.15 | 7.70 | 0.00 | - | 1 | 82 | 86.67% |
| XLU240531C00067500 | 2024-05-10 11:00AM EDT | 67.50 | 4.22 | 3.00 | 7.30 | 0.00 | - | 1 | 157 | 85.01% |
| XLU240531C00068000 | 2024-05-10 2:44PM EDT | 68.00 | 3.67 | 2.88 | 6.10 | 0.00 | - | 5 | 188 | 66.53% |
| XLU240531C00068500 | 2024-05-17 10:34AM EDT | 68.50 | 4.00 | 3.20 | 5.70 | -0.48 | -10.71% | 3 | 50 | 65.04% |
| XLU240531C00069000 | 2024-05-17 12:01PM EDT | 69.00 | 3.66 | 2.76 | 4.40 | -0.34 | -8.50% | 1 | 247 | 44.43% |
| XLU240531C00069500 | 2024-05-16 11:29AM EDT | 69.50 | 3.43 | 2.42 | 3.95 | 0.00 | - | 1 | 38 | 42.16% |
| XLU240531C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 2.43 | 2.14 | 4.60 | -0.38 | -13.52% | 11 | 78 | 61.60% |
| XLU240531C00070500 | 2024-05-17 10:05AM EDT | 70.50 | 2.15 | 0.96 | 3.50 | -0.40 | -15.69% | 6 | 334 | 46.00% |
| XLU240531C00071000 | 2024-05-17 3:14PM EDT | 71.00 | 1.58 | 1.10 | 3.95 | -0.52 | -24.76% | 3 | 87 | 60.01% |
| XLU240531C00072000 | 2024-05-17 4:01PM EDT | 72.00 | 0.98 | 0.80 | 2.15 | -0.27 | -21.60% | 253 | 114 | 36.35% |
| XLU240531C00072500 | 2024-05-17 3:51PM EDT | 72.50 | 0.70 | 0.48 | 1.76 | -0.07 | -9.09% | 64 | 116 | 33.74% |
| XLU240531C00073500 | 2024-05-17 3:34PM EDT | 73.50 | 0.30 | 0.10 | 0.95 | -0.07 | -18.92% | 149 | 79 | 26.54% |
| XLU240531C00075000 | 2024-05-17 2:50PM EDT | 75.00 | 0.09 | 0.06 | 0.31 | -0.07 | -43.75% | 27 | 138 | 21.63% |
| XLU240531C00076000 | 2024-05-17 10:12AM EDT | 76.00 | 0.04 | 0.02 | 0.26 | -0.03 | -42.86% | 4 | 6 | 24.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 68.75% |
| XLU240531P00055000 | 2024-04-19 11:10AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 51.56% |
| XLU240531P00057000 | 2024-05-17 10:39AM EDT | 57.00 | 0.01 | 0.00 | 0.29 | -0.03 | -75.00% | 115 | 302 | 72.46% |
| XLU240531P00058000 | 2024-05-17 10:25AM EDT | 58.00 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 5 | 100 | 67.19% |
| XLU240531P00058500 | 2024-04-30 12:09PM EDT | 58.50 | 0.07 | 0.00 | 0.29 | 0.00 | - | 60 | 62 | 65.82% |
| XLU240531P00059000 | 2024-05-06 12:40PM EDT | 59.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 100 | 192 | 64.55% |
| XLU240531P00059500 | 2024-05-17 3:34PM EDT | 59.50 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 61 | 57.42% |
| XLU240531P00060000 | 2024-05-08 1:22PM EDT | 60.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 340 | 404 | 59.77% |
| XLU240531P00060500 | 2024-05-08 1:23PM EDT | 60.50 | 0.06 | 0.01 | 0.31 | 0.00 | - | 100 | 359 | 58.40% |
| XLU240531P00061000 | 2024-05-09 10:02AM EDT | 61.00 | 0.16 | 0.01 | 0.31 | 0.00 | - | 2 | 301 | 56.15% |
| XLU240531P00061500 | 2024-05-08 1:24PM EDT | 61.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 100 | 111 | 51.76% |
| XLU240531P00062000 | 2024-05-08 1:25PM EDT | 62.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 100 | 202 | 53.13% |
| XLU240531P00062500 | 2024-05-14 11:45AM EDT | 62.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 380 | 149 | 54.98% |
| XLU240531P00063000 | 2024-05-14 11:44AM EDT | 63.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 251 | 52.64% |
| XLU240531P00063500 | 2024-05-08 1:31PM EDT | 63.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 180 | 193 | 50.29% |
| XLU240531P00064000 | 2024-05-08 2:42PM EDT | 64.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 50 | 20 | 53.71% |
| XLU240531P00064500 | 2024-05-08 1:27PM EDT | 64.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | 10 | 23 | 57.72% |
| XLU240531P00065000 | 2024-05-16 3:54PM EDT | 65.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 47 | 36.33% |
| XLU240531P00065500 | 2024-05-15 12:26PM EDT | 65.50 | 0.05 | 0.00 | 1.22 | 0.00 | - | 1 | 953 | 53.91% |
| XLU240531P00066000 | 2024-05-15 2:35PM EDT | 66.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 437 | 62.01% |
| XLU240531P00066500 | 2024-05-09 9:56AM EDT | 66.50 | 0.12 | 0.00 | 1.33 | 0.00 | - | 1 | 84 | 67.09% |
| XLU240531P00067000 | 2024-05-16 2:23PM EDT | 67.00 | 0.06 | 0.00 | 1.92 | 0.00 | - | 40 | 170 | 54.88% |
| XLU240531P00067500 | 2024-05-14 3:49PM EDT | 67.50 | 0.11 | 0.00 | 2.22 | 0.00 | - | 25 | 106 | 55.37% |
| XLU240531P00068000 | 2024-05-15 3:37PM EDT | 68.00 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 1 | 62 | 21.58% |
| XLU240531P00068500 | 2024-05-15 3:37PM EDT | 68.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 951 | 571 | 46.39% |
| XLU240531P00069000 | 2024-05-17 3:39PM EDT | 69.00 | 0.06 | 0.05 | 0.29 | -0.02 | -25.00% | 22 | 64 | 25.39% |
| XLU240531P00069500 | 2024-05-17 1:35PM EDT | 69.50 | 0.12 | 0.03 | 0.31 | -0.02 | -14.29% | 5 | 79 | 23.39% |
| XLU240531P00070000 | 2024-05-17 3:25PM EDT | 70.00 | 0.12 | 0.05 | 0.20 | -0.06 | -33.33% | 159 | 3,528 | 17.58% |
| XLU240531P00070500 | 2024-05-17 9:30AM EDT | 70.50 | 0.34 | 0.03 | 0.39 | +0.09 | +36.00% | 1 | 22 | 19.83% |
| XLU240531P00071000 | 2024-05-17 3:59PM EDT | 71.00 | 0.24 | 0.19 | 0.60 | -0.07 | -22.58% | 455 | 1,327 | 21.29% |
| XLU240531P00072000 | 2024-05-17 2:06PM EDT | 72.00 | 0.56 | 0.33 | 0.95 | +0.03 | +5.66% | 168 | 91 | 20.46% |
| XLU240531P00072500 | 2024-05-17 3:46PM EDT | 72.50 | 0.83 | 0.52 | 1.00 | +0.01 | +1.22% | 69 | 343 | 16.85% |
| XLU240531P00073500 | 2024-05-17 3:46PM EDT | 73.50 | 1.49 | 0.48 | 1.50 | +0.31 | +26.27% | 5 | 40 | 14.36% |
| XLU240531P00075000 | 2024-05-10 10:14AM EDT | 75.00 | 3.60 | 1.71 | 3.35 | 0.00 | - | - | 40 | 30.64% |
