Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.671,76 -803,74 (-1,29%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:71.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00071000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.19 | -55.88% | 854 | 3,710 | 14.94% |
| XLU240628C00071000 | 2024-06-14 3:36PM EDT | 2024-06-28 | 0.28 | 0.04 | 0.37 | -0.12 | -30.00% | 6 | 41 | 14.36% |
| XLU240705C00071000 | 2024-06-14 2:11PM EDT | 2024-07-05 | 0.37 | 0.17 | 0.52 | -0.17 | -31.48% | 9 | 24 | 14.21% |
| XLU240712C00071000 | 2024-06-13 9:54AM EDT | 2024-07-12 | 0.74 | 0.33 | 0.77 | 0.00 | - | 2 | 16 | 15.77% |
| XLU240719C00071000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.71 | 0.70 | 0.85 | -0.13 | -15.48% | 220 | 2,358 | 15.06% |
| XLU240726C00071000 | 2024-06-10 3:47PM EDT | 2024-07-26 | 1.42 | 0.67 | 1.12 | 0.00 | - | 3 | 13 | 16.72% |
| XLU240816C00071000 | 2024-06-14 1:13PM EDT | 2024-08-16 | 1.32 | 0.95 | 2.00 | -0.11 | -7.69% | 9 | 3,356 | 21.36% |
| XLU240920C00071000 | 2024-06-14 11:20AM EDT | 2024-09-20 | 1.96 | 1.90 | 2.24 | +0.05 | +2.62% | 35 | 3,037 | 18.80% |
| XLU241018C00071000 | 2024-06-13 1:27PM EDT | 2024-10-18 | 2.34 | 2.03 | 2.61 | 0.00 | - | 1 | 396 | 18.84% |
| XLU241220C00071000 | 2024-06-11 10:48AM EDT | 2024-12-20 | 3.46 | 2.21 | 4.75 | 0.00 | - | 7 | 78 | 26.05% |
| XLU250117C00071000 | 2024-06-13 3:30PM EDT | 2025-01-17 | 3.55 | 2.25 | 5.25 | 0.00 | - | 29 | 405 | 26.63% |
| XLU250321C00071000 | 2024-06-12 11:22AM EDT | 2025-03-21 | 4.15 | 2.97 | 4.60 | 0.00 | - | 7 | 297 | 20.78% |
| XLU250620C00071000 | 2024-06-12 11:26AM EDT | 2025-06-20 | 4.88 | 2.69 | 5.75 | 0.00 | - | 1 | 564 | 22.14% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 2025-12-19 | 7.60 | 4.90 | 8.50 | 0.00 | - | 4 | 79 | 26.17% |
| XLU260116C00071000 | 2024-06-12 10:29AM EDT | 2026-01-16 | 5.95 | 3.50 | 8.50 | 0.00 | - | 2 | 53 | 25.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00071000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 1.15 | 0.87 | 1.57 | +0.06 | +5.50% | 26 | 8,630 | 24.32% |
| XLU240628P00071000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 1.75 | 1.42 | 2.09 | -0.11 | -5.91% | 4 | 106 | 27.25% |
| XLU240705P00071000 | 2024-06-13 3:21PM EDT | 2024-07-05 | 1.55 | 1.31 | 2.24 | 0.00 | - | 1 | 24 | 24.56% |
| XLU240712P00071000 | 2024-06-07 11:10AM EDT | 2024-07-12 | 1.82 | 1.50 | 2.72 | 0.00 | - | 12 | 12 | 27.61% |
| XLU240719P00071000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 2.22 | 1.91 | 2.19 | +0.21 | +10.45% | 131 | 2,940 | 18.43% |
| XLU240726P00071000 | 2024-06-10 9:40AM EDT | 2024-07-26 | 1.97 | 1.81 | 3.30 | 0.00 | - | - | 2 | 28.71% |
| XLU240816P00071000 | 2024-06-14 12:32PM EDT | 2024-08-16 | 2.44 | 2.12 | 2.65 | +0.32 | +15.09% | 1 | 625 | 17.80% |
| XLU240920P00071000 | 2024-06-14 10:44AM EDT | 2024-09-20 | 2.98 | 2.46 | 4.85 | +0.23 | +8.36% | 1 | 963 | 29.55% |
| XLU241018P00071000 | 2024-06-11 2:16PM EDT | 2024-10-18 | 3.44 | 2.63 | 4.25 | +0.45 | +15.05% | 1 | 82 | 22.40% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 2024-12-20 | 3.45 | 2.90 | 4.75 | 0.00 | - | 2 | 261 | 20.79% |
| XLU250117P00071000 | 2024-06-13 3:26PM EDT | 2025-01-17 | 3.65 | 2.97 | 6.00 | 0.00 | - | 10 | 163 | 25.21% |
| XLU250321P00071000 | 2024-06-10 10:36AM EDT | 2025-03-21 | 4.00 | 3.20 | 5.35 | 0.00 | - | - | 23 | 19.54% |
| XLU250620P00071000 | 2024-06-07 11:18AM EDT | 2025-06-20 | 4.65 | 3.90 | 6.90 | 0.00 | - | 46 | 132 | 22.49% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 2025-12-19 | 5.60 | 3.40 | 6.75 | 0.00 | - | 4 | 11 | 17.99% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 2026-01-16 | 4.73 | 5.65 | 7.10 | 0.00 | - | 19 | 34 | 18.54% |
