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
2.347,00 +29,00 (+1,25%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.516,43 -774,71 (-1,24%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:76.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00076000 | 2024-06-11 9:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 68.75% |
| XLU240621C00076000 | 2024-06-11 11:01AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 940 | 26.95% |
| XLU240628C00076000 | 2024-06-03 12:06PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.84 | 0.00 | - | 1 | 4 | 49.61% |
| XLU240712C00076000 | 2024-06-05 3:00PM EDT | 2024-07-12 | 0.26 | 0.00 | 1.64 | 0.00 | - | 2 | 0 | 48.24% |
| XLU240719C00076000 | 2024-06-13 3:06PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.21 | 0.00 | - | 29 | 8,229 | 20.31% |
| XLU240816C00076000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 0.23 | 0.06 | 0.44 | +0.01 | +4.55% | 9 | 796 | 18.95% |
| XLU240920C00076000 | 2024-06-04 3:40PM EDT | 2024-09-20 | 1.20 | 0.46 | 0.80 | 0.00 | - | 8 | 419 | 18.92% |
| XLU241018C00076000 | 2024-06-11 1:06PM EDT | 2024-10-18 | 0.87 | 0.48 | 0.89 | 0.00 | - | 1 | 0 | 17.44% |
| XLU241220C00076000 | 2024-06-10 10:00AM EDT | 2024-12-20 | 1.69 | 1.25 | 1.70 | 0.00 | - | 1 | 0 | 19.18% |
| XLU250117C00076000 | 2024-06-10 1:34PM EDT | 2025-01-17 | 1.84 | 0.27 | 1.83 | 0.00 | - | 43 | 553 | 18.60% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU250620C00076000 | 2024-06-07 3:34PM EDT | 2025-06-20 | 3.05 | 0.64 | 3.35 | 0.00 | - | 119 | 320 | 20.08% |
| XLU251219C00076000 | 2024-06-14 2:01PM EDT | 2025-12-19 | 4.06 | 3.85 | 5.20 | +2.06 | +103.00% | 3 | 128 | 21.99% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00076000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 3.85 | 4.95 | 7.10 | 0.00 | - | 2 | 0 | 74.27% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 2024-07-19 | 5.55 | 6.30 | 8.65 | 0.00 | - | 1 | 1 | 55.37% |
| XLU240816P00076000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 6.94 | 6.30 | 7.50 | 0.00 | - | 1 | 125 | 30.47% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 2024-09-20 | 5.61 | 6.15 | 8.75 | 0.00 | - | 10 | 1 | 34.13% |
| XLU241018P00076000 | 2024-06-03 12:22PM EDT | 2024-10-18 | 5.14 | 5.20 | 7.90 | 0.00 | - | 3 | 752 | 24.46% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 2024-12-20 | 5.15 | 5.80 | 8.50 | 0.00 | - | 1 | 15 | 23.30% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 2025-01-17 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 32.91% |
| XLU250321P00076000 | 2024-06-10 10:10AM EDT | 2025-03-21 | 7.00 | 6.15 | 8.00 | 0.00 | - | - | 1 | 16.91% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 2025-06-20 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 40.20% |
| XLU251017P00076000 | 2024-06-11 10:26AM EDT | 2025-10-17 | 8.05 | 7.15 | 10.40 | 0.00 | - | - | 8 | 20.68% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 2025-12-19 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 30.04% |
