Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.932,49 +157,11 (+0,42%) Gold
2.409,70 +11,70 (+0,49%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.398,60 +1.012,60 (+1,71%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240419C00030000 | 2024-03-15 3:38PM EDT | 30.00 | 33.35 | 32.95 | 35.50 | 0.00 | - | 2 | 0 | 709.38% |
| XLU240419C00035000 | 2024-04-05 1:25PM EDT | 35.00 | 30.05 | 30.15 | 30.40 | 0.00 | - | 1 | 9 | 400.00% |
| XLU240419C00040000 | 2024-03-15 3:39PM EDT | 40.00 | 23.35 | 23.10 | 25.40 | 0.00 | - | 2 | 1 | 325.00% |
| XLU240419C00045000 | 2024-03-15 3:41PM EDT | 45.00 | 18.35 | 18.15 | 21.00 | 0.00 | - | 2 | 3 | 527.73% |
| XLU240419C00050000 | 2024-04-18 3:34PM EDT | 50.00 | 14.50 | 14.95 | 15.40 | 0.00 | - | 4 | 6 | 187.50% |
| XLU240419C00051000 | 2024-03-18 12:18PM EDT | 51.00 | 12.56 | 12.20 | 14.15 | 0.00 | - | 3,592 | 3,592 | 0.00% |
| XLU240419C00052000 | 2024-03-15 3:41PM EDT | 52.00 | 11.35 | 11.20 | 13.35 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240419C00053000 | 2024-04-12 1:06PM EDT | 53.00 | 11.20 | 12.20 | 12.45 | 0.00 | - | 1 | 1 | 202.34% |
| XLU240419C00054000 | 2024-04-16 1:31PM EDT | 54.00 | 8.80 | 11.35 | 11.45 | 0.00 | - | 1 | 1 | 137.50% |
| XLU240419C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 8.24 | 9.95 | 10.50 | 0.00 | - | 1 | 24 | 192.19% |
| XLU240419C00056000 | 2024-02-28 10:36AM EDT | 56.00 | 6.09 | 8.85 | 10.00 | 0.00 | - | 1 | 0 | 142.19% |
| XLU240419C00057000 | 2024-03-21 10:15AM EDT | 57.00 | 7.68 | 7.15 | 8.50 | 0.00 | - | 4 | 5 | 159.38% |
| XLU240419C00058000 | 2024-04-15 9:54AM EDT | 58.00 | 6.37 | 7.30 | 7.40 | 0.00 | - | 10 | 120 | 90.63% |
| XLU240419C00059000 | 2024-04-16 9:30AM EDT | 59.00 | 4.55 | 6.35 | 6.45 | 0.00 | - | 1 | 50 | 78.13% |
| XLU240419C00060000 | 2024-04-19 3:05PM EDT | 60.00 | 5.40 | 5.40 | 5.50 | +1.00 | +29.41% | 2 | 205 | 96.09% |
| XLU240419C00061000 | 2024-04-19 1:27PM EDT | 61.00 | 4.53 | 4.30 | 4.45 | +1.23 | +37.27% | 5 | 1,085 | 80.47% |
| XLU240419C00061500 | 2024-04-19 9:32AM EDT | 61.50 | 3.28 | 3.80 | 4.00 | +0.23 | +7.54% | 10 | 63 | 50.00% |
| XLU240419C00062000 | 2024-04-19 2:34PM EDT | 62.00 | 3.60 | 3.30 | 3.45 | +1.60 | +80.00% | 15 | 4,210 | 65.23% |
| XLU240419C00062500 | 2024-04-19 11:18AM EDT | 62.50 | 2.81 | 2.83 | 2.90 | +1.12 | +66.27% | 8 | 72 | 37.50% |
| XLU240419C00063000 | 2024-04-19 2:40PM EDT | 63.00 | 2.30 | 2.32 | 2.40 | +0.57 | +32.95% | 50 | 2,707 | 31.25% |
| XLU240419C00063500 | 2024-04-19 2:07PM EDT | 63.50 | 1.87 | 1.74 | 1.91 | +1.19 | +175.00% | 102 | 458 | 31.25% |
| XLU240419C00064000 | 2024-04-19 2:58PM EDT | 64.00 | 1.46 | 1.33 | 1.41 | +0.76 | +108.57% | 1,235 | 4,053 | 24.22% |
| XLU240419C00064500 | 2024-04-19 2:03PM EDT | 64.50 | 0.79 | 0.84 | 0.92 | +0.52 | +192.59% | 172 | 755 | 19.14% |
| XLU240419C00065000 | 2024-04-19 3:07PM EDT | 65.00 | 0.39 | 0.35 | 0.42 | +0.27 | +225.00% | 3,506 | 20,452 | 10.55% |
| XLU240419C00065500 | 2024-04-19 2:01PM EDT | 65.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 65 | 772 | 9.96% |
| XLU240419C00066000 | 2024-04-19 2:15PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 9,348 | 13.28% |
| XLU240419C00066500 | 2024-04-19 11:26AM EDT | 66.50 | 0.04 | 0.00 | 0.27 | +0.02 | +100.00% | 6 | 967 | 49.81% |
| XLU240419C00067000 | 2024-04-19 12:06PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 12,388 | 25.00% |
| XLU240419C00067500 | 2024-04-16 3:11PM EDT | 67.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 133 | 62.89% |
| XLU240419C00068000 | 2024-04-19 1:55PM EDT | 68.00 | 0.01 | 0.00 | 0.59 | -0.01 | -50.00% | 3 | 4,203 | 83.40% |
| XLU240419C00069000 | 2024-04-19 12:10PM EDT | 69.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 5,687 | 67.19% |
| XLU240419C00070000 | 2024-04-19 1:24PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,671 | 53.13% |
| XLU240419C00071000 | 2024-04-18 2:31PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 146.09% |
| XLU240419C00075000 | 2024-04-18 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 98.44% |
| XLU240419C00080000 | 2024-01-11 4:44PM EDT | 80.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 223.44% |
| XLU240419C00085000 | 2023-11-13 11:15AM EDT | 85.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 251.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240419P00030000 | 2023-11-16 4:57PM EDT | 30.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 4,402 | 760.94% |
| XLU240419P00035000 | 2023-09-06 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 581.25% |
| XLU240419P00040000 | 2024-02-26 2:02PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 50.00% |
| XLU240419P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 250.00% |
| XLU240419P00046000 | 2024-02-02 2:48PM EDT | 46.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 590.63% |
| XLU240419P00047000 | 2023-11-07 10:47AM EDT | 47.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 389.84% |
| XLU240419P00048000 | 2024-03-12 10:11AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,011 | 212.50% |
| XLU240419P00049000 | 2024-02-12 1:33PM EDT | 49.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 250 | 265 | 254.69% |
| XLU240419P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4,230 | 246.88% |
| XLU240419P00051000 | 2024-04-18 3:54PM EDT | 51.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3,670 | 339.06% |
| XLU240419P00052000 | 2024-04-19 2:15PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 2,162 | 193.75% |
| XLU240419P00053000 | 2024-04-16 10:45AM EDT | 53.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 6 | 160 | 296.48% |
| XLU240419P00054000 | 2024-04-16 10:03AM EDT | 54.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 2 | 726 | 192.19% |
| XLU240419P00055000 | 2024-04-19 2:15PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 5,836 | 134.38% |
| XLU240419P00056000 | 2024-04-18 11:02AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,190 | 137.50% |
| XLU240419P00057000 | 2024-04-18 1:33PM EDT | 57.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 4,817 | 159.38% |
| XLU240419P00057500 | 2024-03-25 10:00AM EDT | 57.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.86% |
| XLU240419P00058000 | 2024-04-18 10:11AM EDT | 58.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1,131 | 195.70% |
| XLU240419P00058500 | 2024-04-05 9:52AM EDT | 58.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 5,736 | 127.34% |
| XLU240419P00059000 | 2024-04-18 12:39PM EDT | 59.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 1,717 | 120.70% |
| XLU240419P00059500 | 2024-04-05 10:09AM EDT | 59.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 36 | 195 | 165.23% |
| XLU240419P00060000 | 2024-04-18 3:54PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14,274 | 65.63% |
| XLU240419P00060500 | 2024-04-10 10:03AM EDT | 60.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 140 | 144.53% |
| XLU240419P00061000 | 2024-04-18 10:50AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 3,768 | 56.25% |
| XLU240419P00061500 | 2024-04-18 9:41AM EDT | 61.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 411 | 50.00% |
| XLU240419P00062000 | 2024-04-19 2:07PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,980 | 48.44% |
| XLU240419P00062500 | 2024-04-19 2:07PM EDT | 62.50 | 0.06 | 0.00 | 0.19 | +0.04 | +200.00% | 12 | 1,771 | 65.43% |
| XLU240419P00063000 | 2024-04-19 2:17PM EDT | 63.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 1,938 | 7,100 | 39.84% |
| XLU240419P00063500 | 2024-04-19 2:01PM EDT | 63.50 | 0.03 | 0.00 | 0.21 | -0.03 | -50.00% | 34 | 614 | 62.31% |
| XLU240419P00064000 | 2024-04-19 2:00PM EDT | 64.00 | 0.02 | 0.01 | 0.10 | -0.08 | -80.00% | 877 | 8,374 | 39.06% |
| XLU240419P00064500 | 2024-04-19 2:26PM EDT | 64.50 | 0.02 | 0.01 | 0.05 | -0.23 | -92.00% | 320 | 545 | 23.05% |
| XLU240419P00065000 | 2024-04-19 2:55PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | -0.49 | -94.23% | 5,679 | 6,353 | 12.50% |
| XLU240419P00065500 | 2024-04-19 12:25PM EDT | 65.50 | 0.37 | 0.18 | 0.21 | -1.93 | -83.91% | 13 | 410 | 11.13% |
| XLU240419P00066000 | 2024-04-19 2:23PM EDT | 66.00 | 0.62 | 0.54 | 0.61 | -1.44 | -69.90% | 25 | 125 | 10.16% |
| XLU240419P00066500 | 2024-04-19 9:47AM EDT | 66.50 | 1.75 | 1.10 | 1.17 | -0.49 | -21.88% | 1 | 12 | 28.52% |
| XLU240419P00067000 | 2024-04-19 12:56PM EDT | 67.00 | 1.70 | 1.57 | 1.68 | -1.29 | -43.14% | 2 | 130 | 38.67% |
| XLU240419P00068000 | 2024-04-17 1:44PM EDT | 68.00 | 4.35 | 2.58 | 2.66 | 0.00 | - | 27 | 9 | 50.78% |
| XLU240419P00069000 | 2024-04-17 1:44PM EDT | 69.00 | 5.07 | 3.30 | 3.90 | 0.00 | - | 15 | 5 | 101.95% |
| XLU240419P00070000 | 2024-04-04 3:27PM EDT | 70.00 | 5.30 | 4.30 | 4.95 | 0.00 | - | 3 | 5 | 65.63% |
| XLU240419P00071000 | 2024-03-08 3:47PM EDT | 71.00 | 7.60 | 4.65 | 6.90 | 0.00 | - | 3 | 0 | 116.41% |
| XLU240419P00080000 | 2024-01-04 10:30AM EDT | 80.00 | 15.45 | 16.00 | 20.90 | 0.00 | - | - | 0 | 623.83% |
