Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.086,23 +18,02 (+0,10%) Euro Stoxx 50
4.898,09 +17,67 (+0,36%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.331,70 +2,70 (+0,12%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.487,84 -690,64 (-1,13%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLU240712C00065500 | 2024-05-31 12:00PM EDT | 65.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| XLU240712C00066000 | 2024-06-17 3:55PM EDT | 66.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240712C00067000 | 2024-06-17 9:30AM EDT | 67.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| XLU240712C00068000 | 2024-06-17 3:55PM EDT | 68.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLU240712C00068500 | 2024-06-11 11:39AM EDT | 68.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU240712C00069000 | 2024-06-17 11:55AM EDT | 69.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| XLU240712C00069500 | 2024-06-14 9:58AM EDT | 69.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XLU240712C00070000 | 2024-06-17 12:39PM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XLU240712C00070500 | 2024-06-13 11:29AM EDT | 70.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| XLU240712C00071000 | 2024-06-17 10:36AM EDT | 71.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| XLU240712C00071500 | 2024-06-17 1:16PM EDT | 71.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| XLU240712C00072000 | 2024-06-17 12:52PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 3.13% |
| XLU240712C00072500 | 2024-06-12 12:55PM EDT | 72.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLU240712C00073000 | 2024-06-17 11:03AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLU240712C00073500 | 2024-06-10 12:23PM EDT | 73.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| XLU240712C00074000 | 2024-06-17 10:28AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLU240712C00074500 | 2024-06-03 9:38AM EDT | 74.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU240712C00075500 | 2024-06-05 3:30PM EDT | 75.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLU240712C00076000 | 2024-06-05 3:00PM EDT | 76.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XLU240712C00077000 | 2024-06-05 3:03PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712P00064500 | 2024-06-14 1:27PM EDT | 64.50 | 0.08 | - | 0.00 | 0.00 | - | - | 75 | 6.25% |
| XLU240712P00065000 | 2024-06-14 1:33PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| XLU240712P00065500 | 2024-06-14 2:37PM EDT | 65.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| XLU240712P00066000 | 2024-06-14 11:50AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| XLU240712P00067000 | 2024-06-17 10:41AM EDT | 67.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| XLU240712P00067500 | 2024-05-31 3:55PM EDT | 67.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLU240712P00068000 | 2024-06-17 12:03PM EDT | 68.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XLU240712P00068500 | 2024-06-12 3:48PM EDT | 68.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| XLU240712P00069000 | 2024-06-17 12:03PM EDT | 69.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| XLU240712P00069500 | 2024-06-17 11:24AM EDT | 69.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 0.00% |
| XLU240712P00070000 | 2024-06-17 3:58PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 33 | 54 | 0.00% |
| XLU240712P00070500 | 2024-06-14 1:33PM EDT | 70.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 88 | 91 | 0.00% |
| XLU240712P00071000 | 2024-06-07 11:10AM EDT | 71.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 72.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XLU240712P00072500 | 2024-06-14 11:18AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
