Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.919,38 -473,49 (-0,83%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240802C00066500 | 2024-06-21 1:41PM EDT | 66.50 | 3.43 | 2.32 | 5.00 | 0.00 | - | 1 | 4 | 49.68% |
| XLU240802C00067000 | 2024-06-21 1:21PM EDT | 67.00 | 3.07 | 1.94 | 3.55 | 0.00 | - | 2 | 2 | 35.30% |
| XLU240802C00068000 | 2024-06-28 1:33PM EDT | 68.00 | 1.39 | 1.29 | 2.78 | -1.00 | -41.84% | 8 | 2 | 32.23% |
| XLU240802C00068500 | 2024-06-28 3:26PM EDT | 68.50 | 1.21 | 0.55 | 2.53 | -0.38 | -23.90% | 8 | 13 | 32.08% |
| XLU240802C00069000 | 2024-06-28 12:00PM EDT | 69.00 | 1.00 | 0.83 | 1.53 | -0.46 | -31.51% | 3 | 28 | 22.78% |
| XLU240802C00069500 | 2024-06-24 10:15AM EDT | 69.50 | 1.72 | 0.77 | 1.80 | 0.00 | - | 1 | 5 | 28.47% |
| XLU240802C00070000 | 2024-06-28 12:00PM EDT | 70.00 | 0.63 | 0.42 | 1.07 | -0.38 | -37.62% | 2 | 45 | 21.73% |
| XLU240802C00070500 | 2024-06-28 3:23PM EDT | 70.50 | 0.47 | 0.08 | 1.26 | -0.26 | -35.62% | 2 | 9 | 26.22% |
| XLU240802C00071000 | 2024-06-28 2:00PM EDT | 71.00 | 0.36 | 0.15 | 0.62 | -0.20 | -35.71% | 12 | 21 | 19.51% |
| XLU240802C00071500 | 2024-06-27 10:15AM EDT | 71.50 | 0.46 | 0.11 | 0.48 | 0.00 | - | 1 | 7 | 19.04% |
| XLU240802C00072500 | 2024-06-28 10:27AM EDT | 72.50 | 0.25 | 0.00 | 0.38 | -0.04 | -13.79% | 1 | 27 | 20.36% |
| XLU240802C00080000 | 2024-06-20 10:40AM EDT | 80.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | - | 1 | 37.31% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240802P00060000 | 2024-06-20 10:40AM EDT | 60.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | - | 1 | 33.45% |
| XLU240802P00064500 | 2024-06-24 10:15AM EDT | 64.50 | 0.21 | 0.03 | 0.36 | 0.00 | - | 1 | 2 | 18.85% |
| XLU240802P00065000 | 2024-06-28 3:46PM EDT | 65.00 | 0.33 | 0.06 | 0.54 | +0.02 | +6.45% | 3 | 10 | 20.17% |
| XLU240802P00066000 | 2024-06-28 1:31PM EDT | 66.00 | 0.57 | 0.42 | 0.71 | +0.19 | +50.00% | 7 | 26 | 18.73% |
| XLU240802P00068000 | 2024-06-28 2:41PM EDT | 68.00 | 1.13 | 0.60 | 1.64 | +0.18 | +18.95% | 12 | 7 | 20.34% |
| XLU240802P00068500 | 2024-06-28 3:47PM EDT | 68.50 | 1.34 | 0.22 | 1.52 | +0.24 | +21.82% | 2 | 19 | 15.80% |
| XLU240802P00069000 | 2024-06-24 1:37PM EDT | 69.00 | 1.00 | 0.98 | 1.82 | 0.00 | - | 26 | 30 | 15.89% |
| XLU240802P00069500 | 2024-06-18 2:41PM EDT | 69.50 | 1.82 | 0.77 | 3.60 | 0.00 | - | - | 1 | 33.77% |
| XLU240802P00070000 | 2024-06-28 3:46PM EDT | 70.00 | 2.28 | 0.50 | 5.00 | +0.43 | +23.24% | 1 | 5 | 46.95% |
| XLU240802P00071000 | 2024-06-24 10:29AM EDT | 71.00 | 1.85 | 1.40 | 3.75 | 0.00 | - | 1 | 6 | 23.34% |
