Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.169,71 +57,55 (+0,15%) Bitcoin EUR
57.025,19 -1.098,84 (-1,89%) CMC Crypto 200
1.267,07 -16,71 (-1,30%) Nasdaq Compositive
17.762,69 +45,03 (+0,25%) S&P 500
5.469,89 +0,59 (+0,01%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:74.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00074000 | 2024-06-24 10:21AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.18 | 0.00 | - | 5 | 87 | 53.32% |
| XLU240705C00074000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 1 | 26 | 25.98% |
| XLU240712C00074000 | 2024-06-25 3:11PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 95 | 174 | 19.14% |
| XLU240719C00074000 | 2024-06-26 12:17PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 231 | 1,236 | 16.80% |
| XLU240816C00074000 | 2024-06-26 11:11AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.25 | -0.16 | -40.00% | 8 | 497 | 16.55% |
| XLU240920C00074000 | 2024-06-26 10:52AM EDT | 2024-09-20 | 0.58 | 0.57 | 0.64 | -0.32 | -35.56% | 2 | 833 | 17.53% |
| XLU241018C00074000 | 2024-06-17 11:06AM EDT | 2024-10-18 | 1.00 | 0.75 | 0.83 | 0.00 | - | 1 | 269 | 16.94% |
| XLU241220C00074000 | 2024-06-25 11:08AM EDT | 2024-12-20 | 1.71 | 1.42 | 1.63 | +0.01 | +0.59% | 2 | 382 | 18.68% |
| XLU250117C00074000 | 2024-06-25 11:08AM EDT | 2025-01-17 | 1.85 | 1.60 | 1.68 | -0.27 | -12.74% | 2 | 3,612 | 17.63% |
| XLU250321C00074000 | 2024-06-05 11:52AM EDT | 2025-03-21 | 3.80 | 2.19 | 2.38 | 0.00 | - | - | 10 | 18.71% |
| XLU250620C00074000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 3.65 | 1.16 | 3.15 | 0.00 | - | 1,055 | 1,057 | 19.17% |
| XLU251219C00074000 | 2024-06-21 1:50PM EDT | 2025-12-19 | 4.45 | 4.15 | 4.50 | 0.00 | - | 9 | 24 | 19.79% |
| XLU260116C00074000 | 2024-05-30 11:46AM EDT | 2026-01-16 | 5.33 | 4.20 | 4.55 | 0.00 | - | 2 | 55 | 19.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705P00074000 | 2024-06-05 10:00AM EDT | 2024-07-05 | 3.10 | 5.40 | 5.50 | 0.00 | - | 2 | 2 | 32.91% |
| XLU240719P00074000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 5.05 | 5.35 | 5.50 | 0.00 | - | 2 | 20 | 21.29% |
| XLU240816P00074000 | 2024-06-17 10:36AM EDT | 2024-08-16 | 5.35 | 5.35 | 5.50 | 0.00 | - | 1 | 277 | 14.45% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 2024-09-20 | 5.04 | 5.35 | 6.15 | 0.00 | - | 1 | 19 | 19.19% |
| XLU241018P00074000 | 2024-06-26 12:26PM EDT | 2024-10-18 | 5.63 | 5.60 | 6.00 | +0.58 | +11.49% | 33 | 213 | 15.37% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 2024-12-20 | 4.55 | 4.00 | 7.80 | 0.00 | - | - | 83 | 23.41% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 4.35 | 4.50 | 7.35 | 0.00 | - | 28 | 27 | 19.39% |
| XLU250321P00074000 | 2024-06-05 11:52AM EDT | 2025-03-21 | 4.99 | 6.30 | 6.55 | 0.00 | - | 10 | 11 | 13.07% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 2025-06-20 | 5.15 | 5.35 | 8.70 | 0.00 | - | - | 228 | 19.97% |
| XLU251219P00074000 | 2024-06-11 9:57AM EDT | 2025-12-19 | 7.15 | 7.50 | 8.70 | 0.00 | - | 13 | 11 | 16.28% |
