Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.032,36 -233,32 (-1,28%) Euro Stoxx 50
4.849,52 -85,98 (-1,74%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Gold
2.347,00 +29,00 (+1,25%) EUR/USD
1,0688 -0,0054 (-0,50%) Bitcoin EUR
62.904,30 -539,36 (-0,85%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:65.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00065000 | 2024-06-12 1:56PM EDT | 2024-06-14 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU240621C00065000 | 2024-06-13 2:07PM EDT | 2024-06-21 | 5.28 | 0.00 | 0.00 | 0.00 | - | 87 | 5,986 | 0.00% |
| XLU240705C00065000 | 2024-06-11 12:36PM EDT | 2024-07-05 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLU240719C00065000 | 2024-06-10 2:58PM EDT | 2024-07-19 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLU240816C00065000 | 2024-06-12 1:01PM EDT | 2024-08-16 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240920C00065000 | 2024-06-13 9:57AM EDT | 2024-09-20 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5,618 | 0.00% |
| XLU241018C00065000 | 2024-06-05 3:04PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLU241220C00065000 | 2024-06-11 12:59PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLU250117C00065000 | 2024-06-13 10:32AM EDT | 2025-01-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 6,803 | 0.00% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 2025-03-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| XLU250620C00065000 | 2024-05-30 1:30PM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| XLU250919C00065000 | 2024-05-15 10:53AM EDT | 2025-09-19 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 2025-10-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| XLU260116C00065000 | 2024-06-12 12:17PM EDT | 2026-01-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 6 | 351 | 0.00% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 2026-06-18 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00065000 | 2024-06-13 11:29AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 210 | 50.00% |
| XLU240621P00065000 | 2024-06-13 9:51AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12,217 | 12.50% |
| XLU240628P00065000 | 2024-06-13 10:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| XLU240712P00065000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLU240719P00065000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,213 | 4,450 | 6.25% |
| XLU240726P00065000 | 2024-06-13 1:30PM EDT | 2024-07-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| XLU240816P00065000 | 2024-06-13 2:37PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 874 | 6.25% |
| XLU240920P00065000 | 2024-06-12 2:44PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5,639 | 3.13% |
| XLU241018P00065000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XLU241220P00065000 | 2024-06-13 12:30PM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,275 | 3.13% |
| XLU250117P00065000 | 2024-06-13 1:11PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 214 | 5,975 | 3.13% |
| XLU250321P00065000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 1.56% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| XLU250919P00065000 | 2024-05-20 12:36PM EDT | 2025-09-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 1.56% |
| XLU260116P00065000 | 2024-06-10 2:01PM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,035 | 6,089 | 1.56% |
| XLU260618P00065000 | 2024-06-10 12:46PM EDT | 2026-06-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,608 | 1.56% |
