Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.530,43 -116,67 (-0,30%) Gold
2.342,20 +24,20 (+1,04%) EUR/USD
1,0701 -0,0041 (-0,39%) Bitcoin EUR
62.104,95 -98,33 (-0,16%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Strike:67.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00067000 | 2024-06-12 9:58AM EDT | 2024-06-14 | 2.61 | 2.68 | 2.75 | -0.29 | -10.00% | 3 | 0 | 51.17% |
| XLU240621C00067000 | 2024-06-14 11:11AM EDT | 2024-06-21 | 2.74 | 2.81 | 2.89 | -0.43 | -13.56% | 5 | 7,804 | 26.81% |
| XLU240628C00067000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 4.37 | 2.74 | 2.97 | 0.00 | - | 6 | 0 | 21.78% |
| XLU240705C00067000 | 2024-06-13 10:03AM EDT | 2024-07-05 | 3.22 | 2.74 | 3.10 | 0.00 | - | 6 | 4 | 20.70% |
| XLU240712C00067000 | 2024-06-13 10:03AM EDT | 2024-07-12 | 3.30 | 2.87 | 3.10 | 0.00 | - | 6 | 0 | 18.04% |
| XLU240719C00067000 | 2024-06-14 9:51AM EDT | 2024-07-19 | 3.05 | 3.00 | 3.30 | 0.00 | - | 1 | 29 | 19.19% |
| XLU240816C00067000 | 2024-06-13 2:13PM EDT | 2024-08-16 | 3.95 | 3.55 | 3.70 | 0.00 | - | 1 | 2,013 | 18.51% |
| XLU240920C00067000 | 2024-06-14 9:38AM EDT | 2024-09-20 | 4.30 | 4.20 | 4.35 | +0.20 | +4.88% | 13 | 10,303 | 19.91% |
| XLU241018C00067000 | 2024-06-12 3:04PM EDT | 2024-10-18 | 4.17 | 3.90 | 4.60 | 0.00 | - | 1 | 13 | 19.24% |
| XLU241220C00067000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 5.90 | 5.30 | 5.50 | 0.00 | - | 19 | 0 | 20.52% |
| XLU250117C00067000 | 2024-06-14 11:02AM EDT | 2025-01-17 | 5.40 | 5.45 | 5.65 | -0.36 | -6.25% | 1 | 3,501 | 19.90% |
| XLU250321C00067000 | 2024-06-11 1:16PM EDT | 2025-03-21 | 6.70 | 6.05 | 6.35 | 0.00 | - | 1 | 3 | 20.55% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 9.03 | 6.75 | 7.05 | 0.00 | - | 5 | 216 | 20.46% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 2025-12-19 | 10.02 | 7.95 | 8.80 | 0.00 | - | 2 | 201 | 22.08% |
| XLU260116C00067000 | 2024-06-10 3:10PM EDT | 2026-01-16 | 9.10 | 7.95 | 8.45 | 0.00 | - | 4 | 65 | 20.50% |
| XLU260618C00067000 | 2024-06-07 2:04PM EDT | 2026-06-18 | 9.17 | 6.55 | 9.05 | 0.00 | - | 1 | 82 | 19.83% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00067000 | 2024-06-13 9:57AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 40.63% |
| XLU240621P00067000 | 2024-06-13 1:13PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1,088 | 27,455 | 18.75% |
| XLU240628P00067000 | 2024-06-14 11:27AM EDT | 2024-06-28 | 0.25 | 0.16 | 0.22 | +0.07 | +38.89% | 2 | 64 | 19.14% |
| XLU240705P00067000 | 2024-06-13 12:49PM EDT | 2024-07-05 | 0.31 | 0.24 | 0.35 | 0.00 | - | 1 | 14 | 18.75% |
| XLU240712P00067000 | 2024-06-12 3:25PM EDT | 2024-07-12 | 0.39 | 0.33 | 0.52 | 0.00 | - | 4 | 7 | 19.34% |
| XLU240719P00067000 | 2024-06-14 10:47AM EDT | 2024-07-19 | 0.57 | 0.48 | 0.50 | +0.21 | +58.33% | 14 | 933 | 17.04% |
| XLU240726P00067000 | 2024-06-13 1:16PM EDT | 2024-07-26 | 0.45 | 0.55 | 0.78 | 0.00 | - | 1 | 12 | 19.31% |
| XLU240816P00067000 | 2024-06-14 10:10AM EDT | 2024-08-16 | 0.85 | 0.78 | 0.87 | -0.02 | -2.30% | 1 | 2,127 | 16.75% |
| XLU240920P00067000 | 2024-06-12 3:32PM EDT | 2024-09-20 | 1.17 | 1.14 | 1.29 | 0.00 | - | 1 | 434 | 16.82% |
| XLU241018P00067000 | 2024-06-14 10:38AM EDT | 2024-10-18 | 1.59 | 1.56 | 1.71 | +0.25 | +18.66% | 1 | 122 | 17.69% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 2024-12-20 | 1.83 | 1.88 | 2.08 | 0.00 | - | 1 | 252 | 16.47% |
| XLU250117P00067000 | 2024-06-12 11:12AM EDT | 2025-01-17 | 2.20 | 2.21 | 2.33 | 0.00 | - | 1 | 11,000 | 16.63% |
| XLU250321P00067000 | 2024-06-12 9:48AM EDT | 2025-03-21 | 2.50 | 2.58 | 2.74 | 0.00 | - | 1 | 7 | 16.44% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 2.66 | 2.64 | 4.20 | 0.00 | - | 10 | 60 | 19.76% |
| XLU251219P00067000 | 2024-06-10 9:44AM EDT | 2025-12-19 | 3.95 | 4.00 | 4.95 | 0.00 | - | 8 | 47 | 18.48% |
| XLU260116P00067000 | 2024-06-10 1:59PM EDT | 2026-01-16 | 3.90 | 4.20 | 4.45 | 0.00 | - | 90 | 562 | 16.55% |
| XLU260618P00067000 | 2024-06-07 1:39PM EDT | 2026-06-18 | 4.35 | 2.47 | 6.80 | 0.00 | - | 3 | 29 | 20.93% |
