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
56.845,85 -336,20 (-0,59%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250919C00045000 | 2024-04-16 10:47AM EDT | 45.00 | 18.60 | 25.50 | 29.95 | 0.00 | - | 3 | 3 | 53.54% |
| XLU250919C00050000 | 2024-05-13 10:40AM EDT | 50.00 | 22.40 | 19.70 | 22.20 | 0.00 | - | 1 | 1 | 42.02% |
| XLU250919C00060000 | 2024-04-29 12:07PM EDT | 60.00 | 10.40 | 10.50 | 14.15 | 0.00 | - | 1 | 84 | 33.89% |
| XLU250919C00065000 | 2024-06-27 1:24PM EDT | 65.00 | 7.37 | 6.00 | 10.50 | 0.00 | - | 1 | 22 | 30.18% |
| XLU250919C00070000 | 2024-06-28 11:01AM EDT | 70.00 | 5.06 | 4.65 | 7.50 | -0.49 | -8.83% | 75 | 216 | 27.61% |
| XLU250919C00075000 | 2024-06-27 9:44AM EDT | 75.00 | 3.25 | 2.63 | 3.65 | 0.00 | - | 2 | 351 | 20.64% |
| XLU250919C00080000 | 2024-06-21 10:21AM EDT | 80.00 | 2.25 | 1.30 | 2.54 | 0.00 | - | 5 | 16 | 21.19% |
| XLU250919C00085000 | 2024-05-20 12:35PM EDT | 85.00 | 1.82 | 0.81 | 1.68 | 0.00 | - | 2 | 2 | 21.30% |
| XLU250919C00090000 | 2024-06-18 2:19PM EDT | 90.00 | 0.57 | 0.21 | 0.90 | 0.00 | - | 2 | 91 | 20.23% |
| XLU250919C00095000 | 2024-06-27 10:14AM EDT | 95.00 | 0.38 | 0.01 | 0.71 | 0.00 | - | 2 | 1 | 21.52% |
| XLU250919C00100000 | 2024-06-28 10:30AM EDT | 100.00 | 0.18 | 0.08 | 1.02 | -0.06 | -25.00% | 2 | 1 | 26.10% |
| XLU250919C00105000 | 2024-06-27 12:42PM EDT | 105.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 23.61% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250919P00030000 | 2024-03-11 11:52AM EDT | 30.00 | 0.07 | 0.00 | 4.35 | 0.00 | - | 2 | 12 | 66.97% |
| XLU250919P00035000 | 2024-06-26 12:29PM EDT | 35.00 | 0.03 | 0.00 | 2.27 | 0.00 | - | 2 | 8 | 57.28% |
| XLU250919P00040000 | 2024-06-28 10:32AM EDT | 40.00 | 0.14 | 0.00 | 0.31 | -0.04 | -22.22% | 2 | 5 | 28.54% |
| XLU250919P00045000 | 2024-06-28 3:21PM EDT | 45.00 | 0.29 | 0.01 | 0.50 | 0.00 | - | 4 | 5 | 25.64% |
| XLU250919P00050000 | 2024-06-18 11:40AM EDT | 50.00 | 0.56 | 0.27 | 0.93 | 0.00 | - | 15 | 1,017 | 24.00% |
| XLU250919P00055000 | 2024-06-18 10:57AM EDT | 55.00 | 1.00 | 0.67 | 1.46 | 0.00 | - | 29 | 2,383 | 21.51% |
| XLU250919P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 1.63 | 1.30 | 2.36 | +0.13 | +8.67% | 3 | 21 | 19.49% |
| XLU250919P00065000 | 2024-06-21 9:43AM EDT | 65.00 | 2.94 | 2.67 | 4.25 | 0.00 | - | 11 | 68 | 19.37% |
| XLU250919P00070000 | 2024-05-24 10:47AM EDT | 70.00 | 4.25 | 2.50 | 7.50 | 0.00 | - | 191 | 195 | 21.45% |
