Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.680,01 +741,03 (+1,22%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219C00035000 | 2024-03-21 9:42AM EDT | 35.00 | 29.70 | 28.50 | 33.50 | 0.00 | - | 5 | 2 | 0.00% |
| XLU251219C00040000 | 2024-02-28 1:07PM EDT | 40.00 | 22.16 | 23.50 | 28.50 | 0.00 | - | 10 | 121 | 0.00% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 26.64 | 25.50 | 29.95 | 0.00 | - | 1 | 0 | 39.86% |
| XLU251219C00050000 | 2024-03-28 2:01PM EDT | 50.00 | 17.34 | 15.00 | 20.00 | 0.00 | - | 1 | 86 | 0.00% |
| XLU251219C00055000 | 2024-05-10 11:15AM EDT | 55.00 | 17.90 | 16.50 | 20.40 | 0.00 | - | 2 | 58 | 29.21% |
| XLU251219C00060000 | 2024-05-17 2:15PM EDT | 60.00 | 15.48 | 13.00 | 17.50 | +3.28 | +26.89% | 2 | 95 | 30.77% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 61.00 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 8.30% |
| XLU251219C00062000 | 2024-05-10 3:34PM EDT | 62.00 | 12.69 | 12.35 | 16.00 | 0.00 | - | 2 | 3 | 29.76% |
| XLU251219C00063000 | 2024-04-19 12:46PM EDT | 63.00 | 7.85 | 10.80 | 15.00 | 0.00 | - | 13 | 106 | 28.41% |
| XLU251219C00064000 | 2024-05-10 9:32AM EDT | 64.00 | 11.40 | 9.50 | 14.50 | 0.00 | - | 10 | 697 | 28.64% |
| XLU251219C00065000 | 2024-05-10 3:32PM EDT | 65.00 | 11.38 | 8.50 | 13.50 | +0.88 | +8.38% | 8 | 716 | 27.27% |
| XLU251219C00066000 | 2024-05-16 10:44AM EDT | 66.00 | 10.75 | 8.15 | 13.00 | 0.00 | - | 2 | 325 | 27.41% |
| XLU251219C00067000 | 2024-05-15 3:24PM EDT | 67.00 | 10.08 | 8.20 | 12.50 | 0.00 | - | 25 | 199 | 27.50% |
| XLU251219C00068000 | 2024-05-08 3:17PM EDT | 68.00 | 7.75 | 7.20 | 12.00 | 0.00 | - | 59 | 83 | 27.53% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 69.00 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 15.96% |
| XLU251219C00070000 | 2024-05-10 3:34PM EDT | 70.00 | 7.64 | 5.50 | 10.00 | 0.00 | - | 1 | 199 | 24.60% |
| XLU251219C00071000 | 2024-05-09 11:24AM EDT | 71.00 | 6.55 | 5.75 | 10.00 | 0.00 | - | 1 | 75 | 25.92% |
| XLU251219C00072000 | 2024-05-17 2:15PM EDT | 72.00 | 7.11 | 4.50 | 9.50 | +0.03 | +0.42% | 3 | 93 | 25.78% |
| XLU251219C00073000 | 2024-04-19 12:56PM EDT | 73.00 | 3.45 | 4.00 | 9.00 | 0.00 | - | 8 | 16 | 25.59% |
| XLU251219C00074000 | 2024-03-05 11:14AM EDT | 74.00 | 1.90 | 2.69 | 2.86 | 0.00 | - | 3 | 13 | 9.85% |
| XLU251219C00075000 | 2024-05-10 11:09AM EDT | 75.00 | 5.01 | 3.00 | 7.15 | 0.00 | - | 17 | 139 | 22.75% |
| XLU251219C00076000 | 2024-04-15 10:26AM EDT | 76.00 | 2.00 | 4.85 | 5.35 | 0.00 | - | 18 | 128 | 18.87% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 77.00 | 2.85 | 2.81 | 6.65 | 0.00 | - | 8 | 27 | 23.45% |
| XLU251219C00078000 | 2024-02-12 4:51PM EDT | 78.00 | 0.84 | 0.74 | 2.16 | 0.00 | - | 1 | 71 | 11.70% |
| XLU251219C00079000 | 2024-04-19 12:46PM EDT | 79.00 | 1.89 | 2.51 | 5.15 | 0.00 | - | 12 | 12 | 21.19% |
| XLU251219C00080000 | 2024-05-10 1:35PM EDT | 80.00 | 3.10 | 2.30 | 4.70 | 0.00 | - | 2 | 63 | 20.80% |
| XLU251219C00085000 | 2024-05-10 2:06PM EDT | 85.00 | 1.84 | 0.83 | 5.00 | 0.00 | - | 224 | 451 | 25.64% |
| XLU251219C00090000 | 2024-05-15 10:48AM EDT | 90.00 | 1.26 | 0.01 | 5.00 | 0.00 | - | 1 | 431 | 29.11% |
| XLU251219C00095000 | 2024-05-17 2:22PM EDT | 95.00 | 0.78 | 0.44 | 5.00 | -0.04 | -4.88% | 8 | 223 | 32.20% |
| XLU251219C00100000 | 2024-05-17 2:22PM EDT | 100.00 | 0.43 | 0.09 | 0.55 | -0.02 | -4.44% | 8 | 163 | 17.20% |
| XLU251219C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 18.70% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219P00030000 | 2024-04-16 11:44AM EDT | 30.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 2 | 10 | 44.56% |
| XLU251219P00035000 | 2024-05-14 2:15PM EDT | 35.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 6,138 | 34.08% |
| XLU251219P00040000 | 2024-05-15 11:39AM EDT | 40.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 2 | 23 | 37.45% |
| XLU251219P00045000 | 2024-05-15 2:32PM EDT | 45.00 | 0.30 | 0.00 | 1.02 | 0.00 | - | 2 | 84 | 29.61% |
| XLU251219P00050000 | 2024-05-15 10:42AM EDT | 50.00 | 0.60 | 0.37 | 1.14 | 0.00 | - | 200 | 13,587 | 25.15% |
| XLU251219P00055000 | 2024-05-13 11:24AM EDT | 55.00 | 1.01 | 0.69 | 1.54 | 0.00 | - | 1,100 | 5,506 | 22.29% |
| XLU251219P00060000 | 2024-05-15 9:32AM EDT | 60.00 | 1.70 | 0.62 | 5.00 | 0.00 | - | 1 | 1,144 | 30.25% |
| XLU251219P00061000 | 2024-05-13 10:50AM EDT | 61.00 | 1.92 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 28.93% |
| XLU251219P00062000 | 2024-03-19 3:36PM EDT | 62.00 | 4.03 | 2.95 | 6.05 | 0.00 | - | 200 | 331 | 31.07% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 63.00 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 18.75% |
| XLU251219P00064000 | 2024-04-04 1:21PM EDT | 64.00 | 4.35 | 2.96 | 4.45 | 0.00 | - | 163 | 703 | 23.24% |
| XLU251219P00065000 | 2024-03-05 11:41AM EDT | 65.00 | 5.35 | 4.75 | 5.05 | 0.00 | - | 1 | 534 | 23.86% |
| XLU251219P00066000 | 2024-04-12 1:21PM EDT | 66.00 | 5.70 | 0.50 | 3.65 | 0.00 | - | 1 | 97 | 18.22% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 67.00 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 31.50% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 68.00 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 29.57% |
| XLU251219P00069000 | 2024-04-08 11:32AM EDT | 69.00 | 6.51 | 4.30 | 4.65 | 0.00 | - | 1 | 2 | 17.42% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 70.00 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 35.59% |
| XLU251219P00071000 | 2024-04-23 2:34PM EDT | 71.00 | 7.35 | 2.78 | 5.55 | 0.00 | - | 2 | 7 | 17.23% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 72.00 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 18.70% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 73.00 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 44.81% |
| XLU251219P00074000 | 2024-05-10 10:02AM EDT | 74.00 | 6.27 | 3.00 | 6.95 | 0.00 | - | - | 10 | 16.57% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 75.00 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 16.85% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 76.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 32.62% |
| XLU251219P00078000 | 2024-04-23 2:32PM EDT | 78.00 | 12.05 | 6.30 | 10.50 | 0.00 | - | 5 | 6 | 19.44% |
| XLU251219P00080000 | 2024-05-10 11:09AM EDT | 80.00 | 10.05 | 7.00 | 10.95 | 0.00 | - | 13 | 133 | 16.78% |
| XLU251219P00095000 | 2023-05-02 2:51PM EDT | 95.00 | 26.60 | 28.55 | 33.50 | 0.00 | - | 6 | 6 | 49.01% |
| XLU251219P00100000 | 2023-05-02 2:52PM EDT | 100.00 | 31.55 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 52.01% |
