Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.664,39 -74,42 (-0,40%) Euro Stoxx 50
5.052,50 -19,95 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,20 +4,70 (+0,20%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.109,00 +156,43 (+0,26%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00052000 | 2024-05-10 3:53PM EDT | 52.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLU241018C00059000 | 2024-05-03 10:19AM EDT | 59.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU241018C00060000 | 2024-04-30 3:30PM EDT | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLU241018C00061000 | 2024-05-16 2:23PM EDT | 61.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLU241018C00062000 | 2024-05-10 2:30PM EDT | 62.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 63.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLU241018C00064000 | 2024-05-16 11:16AM EDT | 64.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLU241018C00065000 | 2024-05-10 2:30PM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| XLU241018C00066000 | 2024-05-10 1:34PM EDT | 66.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLU241018C00067000 | 2024-05-10 2:36PM EDT | 67.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 0.00% |
| XLU241018C00068000 | 2024-05-16 10:34AM EDT | 68.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| XLU241018C00069000 | 2024-05-14 3:06PM EDT | 69.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| XLU241018C00070000 | 2024-05-16 3:24PM EDT | 70.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| XLU241018C00071000 | 2024-05-16 10:51AM EDT | 71.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 0.00% |
| XLU241018C00072000 | 2024-05-16 2:23PM EDT | 72.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 43 | 0.00% |
| XLU241018C00073000 | 2024-05-16 2:26PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.39% |
| XLU241018C00074000 | 2024-05-16 2:25PM EDT | 74.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.78% |
| XLU241018C00075000 | 2024-05-15 11:12AM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 1.56% |
| XLU241018C00076000 | 2024-05-16 1:29PM EDT | 76.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| XLU241018C00077000 | 2024-05-15 2:39PM EDT | 77.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 3.13% |
| XLU241018C00079000 | 2024-05-10 2:30PM EDT | 79.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLU241018C00080000 | 2024-05-13 3:07PM EDT | 80.00 | 0.63 | 0.12 | 2.85 | 0.00 | - | 1 | 1 | 30.02% |
| XLU241018C00081000 | 2024-05-08 3:27PM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLU241018C00085000 | 2024-05-13 3:26PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLU241018C00086000 | 2024-05-14 12:21PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLU241018P00051000 | 2024-05-10 10:43AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| XLU241018P00052000 | 2024-05-10 10:42AM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU241018P00053000 | 2024-05-10 10:41AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLU241018P00054000 | 2024-05-13 11:32AM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00055000 | 2024-05-13 11:26AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| XLU241018P00056000 | 2024-05-14 12:25PM EDT | 56.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018P00057000 | 2024-05-15 2:07PM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLU241018P00058000 | 2024-05-09 10:34AM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLU241018P00059000 | 2024-05-16 10:14AM EDT | 59.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLU241018P00060000 | 2024-05-16 3:39PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| XLU241018P00061000 | 2024-05-16 3:39PM EDT | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XLU241018P00062000 | 2024-05-10 3:47PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLU241018P00063000 | 2024-05-15 12:15PM EDT | 63.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 6.25% |
| XLU241018P00064000 | 2024-05-09 2:17PM EDT | 64.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 3.13% |
| XLU241018P00065000 | 2024-05-14 2:41PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLU241018P00066000 | 2024-05-16 11:14AM EDT | 66.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| XLU241018P00067000 | 2024-04-26 11:45AM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| XLU241018P00068000 | 2024-05-15 12:56PM EDT | 68.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLU241018P00069000 | 2024-05-15 2:54PM EDT | 69.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 1.56% |
| XLU241018P00070000 | 2024-05-15 2:06PM EDT | 70.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 143 | 1.56% |
| XLU241018P00071000 | 2024-05-15 1:19PM EDT | 71.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| XLU241018P00072000 | 2024-05-16 2:45PM EDT | 72.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.20% |
| XLU241018P00073000 | 2024-05-13 2:22PM EDT | 73.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLU241018P00074000 | 2024-05-13 2:57PM EDT | 74.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 136 | 201 | 0.00% |
| XLU241018P00075000 | 2024-05-14 1:57PM EDT | 75.00 | 5.10 | 2.51 | 6.35 | 0.00 | - | 265 | 265 | 25.48% |
| XLU241018P00076000 | 2024-05-15 10:18AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 267 | 750 | 0.00% |
| XLU241018P00077000 | 2024-05-15 2:14PM EDT | 77.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 124 | 202 | 0.00% |
