Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.278,51 -448,21 (-0,71%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00077000 | 2024-05-31 12:22PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.04 | +0.02 | +200.00% | 10 | 18 | 64.06% |
| XLU240621C00077000 | 2024-05-29 2:10PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.90 | +0.03 | +100.00% | 2 | 137 | 50.95% |
| XLU240628C00077000 | 2024-05-21 12:49PM EDT | 2024-06-28 | 0.12 | 0.00 | 4.75 | 0.00 | - | - | 3 | 50.46% |
| XLU240719C00077000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 0.23 | 0.28 | 0.52 | +0.11 | +91.67% | 7 | 2,099 | 17.92% |
| XLU240816C00077000 | 2024-05-31 9:47AM EDT | 2024-08-16 | 0.51 | 0.58 | 0.81 | +0.05 | +10.87% | 232 | 392 | 17.19% |
| XLU240920C00077000 | 2024-05-31 1:50PM EDT | 2024-09-20 | 0.94 | 1.03 | 1.33 | +0.29 | +44.62% | 20 | 402 | 18.12% |
| XLU241018C00077000 | 2024-05-23 1:28PM EDT | 2024-10-18 | 0.94 | 1.07 | 1.58 | 0.00 | - | 7 | 168 | 17.77% |
| XLU241220C00077000 | 2024-05-20 2:21PM EDT | 2024-12-20 | 2.01 | 2.01 | 2.68 | 0.00 | - | 30 | 125 | 20.22% |
| XLU250117C00077000 | 2024-05-31 11:03AM EDT | 2025-01-17 | 1.82 | 2.00 | 2.98 | +0.09 | +5.20% | 18 | 5,364 | 20.31% |
| XLU250321C00077000 | 2024-04-30 10:17AM EDT | 2025-03-21 | 1.23 | 2.07 | 2.30 | 0.00 | - | - | 4 | 15.26% |
| XLU250620C00077000 | 2024-05-30 11:36AM EDT | 2025-06-20 | 2.80 | 3.50 | 4.80 | 0.00 | - | 20 | 167 | 21.97% |
| XLU251017C00077000 | 2024-05-28 11:25AM EDT | 2025-10-17 | 4.00 | 4.25 | 5.75 | 0.00 | - | 9 | 14 | 22.00% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 2025-12-19 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 22.82% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00077000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 5.73 | 3.25 | 4.65 | 0.00 | - | - | 0 | 24.17% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 2024-07-19 | 6.20 | 3.65 | 5.05 | 0.00 | - | - | 15 | 21.09% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 2024-08-16 | 6.16 | 4.35 | 5.15 | 0.00 | - | 1 | 1 | 17.77% |
| XLU240920P00077000 | 2024-01-22 11:50AM EDT | 2024-09-20 | 16.20 | 14.95 | 16.50 | 0.00 | - | 125 | 121 | 82.20% |
| XLU241018P00077000 | 2024-05-28 11:30AM EDT | 2024-10-18 | 6.10 | 4.45 | 5.55 | 0.00 | - | 75 | 476 | 15.85% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 5.75 | 3.65 | 6.05 | 0.00 | - | 9 | 12 | 15.75% |
| XLU250117P00077000 | 2023-05-05 11:18AM EDT | 2025-01-17 | 10.88 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 54.09% |
| XLU250321P00077000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 6.30 | 3.70 | 6.55 | 0.00 | - | - | 2 | 15.16% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 2025-06-20 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 43.59% |
