Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
18.085,23 +17,02 (+0,09%) Euro Stoxx 50
4.898,00 +17,58 (+0,36%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.331,00 +2,00 (+0,09%) EUR/USD
1,0735 0,0000 (-0,00%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-05-28 9:34AM EDT | 59.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLU240719C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLU240719C00064000 | 2024-06-05 3:34PM EDT | 64.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| XLU240719C00065000 | 2024-06-10 2:58PM EDT | 65.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLU240719C00066000 | 2024-06-12 1:44PM EDT | 66.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| XLU240719C00067000 | 2024-06-17 2:56PM EDT | 67.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| XLU240719C00068000 | 2024-06-17 1:57PM EDT | 68.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| XLU240719C00069000 | 2024-06-17 3:55PM EDT | 69.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 124 | 1,171 | 0.00% |
| XLU240719C00070000 | 2024-06-17 3:55PM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 463 | 1,801 | 1.56% |
| XLU240719C00071000 | 2024-06-17 3:55PM EDT | 71.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 65 | 2,453 | 3.13% |
| XLU240719C00072000 | 2024-06-17 3:30PM EDT | 72.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 44 | 2,018 | 3.13% |
| XLU240719C00073000 | 2024-06-17 4:00PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1,729 | 6.25% |
| XLU240719C00074000 | 2024-06-17 3:24PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,238 | 6.25% |
| XLU240719C00075000 | 2024-06-17 4:00PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 5,527 | 6.25% |
| XLU240719C00076000 | 2024-06-17 3:54PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 8,209 | 6.25% |
| XLU240719C00077000 | 2024-06-14 3:49PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,002 | 3,115 | 6.25% |
| XLU240719C00078000 | 2024-06-17 12:53PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| XLU240719C00079000 | 2024-06-13 3:57PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,045 | 12.50% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 37.31% |
| XLU240719C00081000 | 2024-06-13 2:59PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLU240719P00060000 | 2024-06-14 3:07PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 12.50% |
| XLU240719P00062000 | 2024-06-07 2:26PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLU240719P00063000 | 2024-06-14 3:16PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 129 | 6.25% |
| XLU240719P00064000 | 2024-06-17 3:51PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 121 | 6.25% |
| XLU240719P00065000 | 2024-06-17 3:50PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,484 | 6.25% |
| XLU240719P00066000 | 2024-06-17 3:44PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 100 | 177 | 3.13% |
| XLU240719P00067000 | 2024-06-17 3:51PM EDT | 67.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 263 | 1,092 | 3.13% |
| XLU240719P00068000 | 2024-06-17 3:55PM EDT | 68.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 182 | 1,510 | 1.56% |
| XLU240719P00069000 | 2024-06-17 3:54PM EDT | 69.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,051 | 2,566 | 0.39% |
| XLU240719P00070000 | 2024-06-17 3:54PM EDT | 70.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 73 | 2,525 | 0.00% |
| XLU240719P00071000 | 2024-06-17 1:58PM EDT | 71.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 15 | 2,927 | 0.00% |
| XLU240719P00072000 | 2024-06-17 3:31PM EDT | 72.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,716 | 0.00% |
| XLU240719P00073000 | 2024-06-13 10:08AM EDT | 73.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 0.00% |
| XLU240719P00074000 | 2024-06-14 10:25AM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLU240719P00075000 | 2024-06-17 1:00PM EDT | 75.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 15.30 | 17.65 | 0.00 | - | 1 | 1 | 55.86% |
