Deutsche Märkte schließen in 7 Stunden 20 Minuten
DAX
18.678,10 -60,71 (-0,32%) Euro Stoxx 50
5.055,64 -16,81 (-0,33%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.387,80 +2,30 (+0,10%) EUR/USD
1,0854 -0,0015 (-0,14%) Bitcoin EUR
60.996,65 +0,69 (+0,00%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 10.21 | 12.45 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240517C00056000 | 2024-04-22 11:59AM EDT | 56.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLU240517C00058000 | 2024-03-15 2:33PM EDT | 58.00 | 5.60 | 5.55 | 7.65 | 0.00 | - | - | 2 | 0.00% |
| XLU240517C00059000 | 2024-04-10 3:56PM EDT | 59.00 | 7.01 | 11.15 | 13.90 | 0.00 | - | 4 | 3 | 323.44% |
| XLU240517C00060000 | 2024-05-15 10:38AM EDT | 60.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLU240517C00061000 | 2024-05-15 3:46PM EDT | 61.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240517C00062000 | 2024-05-14 3:44PM EDT | 62.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLU240517C00062500 | 2024-05-13 2:00PM EDT | 62.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240517C00063000 | 2024-05-16 11:01AM EDT | 63.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLU240517C00063500 | 2024-05-15 3:39PM EDT | 63.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240517C00064000 | 2024-05-16 2:13PM EDT | 64.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XLU240517C00064500 | 2024-05-15 1:22PM EDT | 64.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240517C00065000 | 2024-05-16 1:18PM EDT | 65.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLU240517C00065500 | 2024-05-15 3:40PM EDT | 65.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240517C00066000 | 2024-05-16 3:57PM EDT | 66.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| XLU240517C00066500 | 2024-05-14 12:00PM EDT | 66.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240517C00067000 | 2024-05-16 3:36PM EDT | 67.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLU240517C00067500 | 2024-05-16 10:51AM EDT | 67.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240517C00068000 | 2024-05-16 3:41PM EDT | 68.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLU240517C00068500 | 2024-05-16 3:16PM EDT | 68.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240517C00069000 | 2024-05-16 3:33PM EDT | 69.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLU240517C00069500 | 2024-05-16 11:39AM EDT | 69.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240517C00070000 | 2024-05-16 3:44PM EDT | 70.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 0.00% |
| XLU240517C00070500 | 2024-05-16 11:38AM EDT | 70.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLU240517C00071000 | 2024-05-16 3:41PM EDT | 71.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.00% |
| XLU240517C00072000 | 2024-05-16 3:59PM EDT | 72.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLU240517C00072500 | 2024-05-16 3:57PM EDT | 72.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| XLU240517C00073000 | 2024-05-16 3:56PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| XLU240517C00073500 | 2024-05-16 3:43PM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLU240517C00074000 | 2024-05-16 1:22PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XLU240517C00075000 | 2024-05-16 2:45PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| XLU240517C00076000 | 2024-05-15 12:00PM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 61 | 80 | 67.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| XLU240517P00054000 | 2024-03-21 1:20PM EDT | 54.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 110 | 92 | 285.94% |
| XLU240517P00055000 | 2024-05-07 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLU240517P00056000 | 2024-05-10 3:43PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLU240517P00057000 | 2024-05-16 1:34PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00058000 | 2024-05-13 10:31AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 50.00% |
| XLU240517P00059000 | 2024-05-16 3:41PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XLU240517P00059500 | 2024-05-01 11:40AM EDT | 59.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLU240517P00060000 | 2024-05-16 3:06PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLU240517P00060500 | 2024-05-14 10:46AM EDT | 60.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLU240517P00061000 | 2024-05-16 3:06PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLU240517P00061500 | 2024-05-14 2:25PM EDT | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| XLU240517P00062000 | 2024-05-16 3:41PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XLU240517P00062500 | 2024-05-07 10:29AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00063000 | 2024-05-15 9:37AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00063500 | 2024-05-06 12:06PM EDT | 63.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLU240517P00064000 | 2024-05-15 9:32AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 50.00% |
| XLU240517P00064500 | 2024-05-16 3:06PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00065000 | 2024-05-16 3:50PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00065500 | 2024-05-15 1:57PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| XLU240517P00066000 | 2024-05-14 10:21AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| XLU240517P00066500 | 2024-05-14 11:24AM EDT | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| XLU240517P00067000 | 2024-05-16 10:31AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLU240517P00067500 | 2024-05-15 12:40PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| XLU240517P00068000 | 2024-05-15 2:17PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| XLU240517P00068500 | 2024-05-15 3:43PM EDT | 68.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLU240517P00069000 | 2024-05-16 12:59PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLU240517P00069500 | 2024-05-16 9:38AM EDT | 69.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240517P00070000 | 2024-05-16 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLU240517P00070500 | 2024-05-16 2:49PM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU240517P00071000 | 2024-05-16 3:49PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| XLU240517P00072000 | 2024-05-16 4:00PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,817 | 0 | 3.13% |
| XLU240517P00072500 | 2024-05-16 3:55PM EDT | 72.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| XLU240517P00073000 | 2024-05-16 3:46PM EDT | 73.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLU240517P00074000 | 2024-05-15 10:09AM EDT | 74.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240517P00075000 | 2024-05-09 12:17PM EDT | 75.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
