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
62.289,20 -633,94 (-1,01%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240607C00080000 | 2024-05-08 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 30 | 63.57% |
| XLU240621C00080000 | 2024-05-22 12:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.59 | 0.00 | - | 200 | 116 | 39.40% |
| XLU240628C00080000 | 2024-05-14 11:41AM EDT | 2024-06-28 | 0.18 | 0.00 | 4.75 | 0.00 | - | - | 1 | 62.09% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 0.09 | 0.00 | 2.46 | 0.00 | - | 2 | 4 | 47.83% |
| XLU240816C00080000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.47 | +0.08 | +53.33% | 60 | 89 | 19.09% |
| XLU240920C00080000 | 2024-05-30 2:58PM EDT | 2024-09-20 | 0.30 | 0.24 | 0.60 | 0.00 | - | 5 | 59 | 17.16% |
| XLU241018C00080000 | 2024-05-13 3:07PM EDT | 2024-10-18 | 0.63 | 0.62 | 0.92 | 0.00 | - | 1 | 1 | 17.97% |
| XLU241220C00080000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 1.20 | 1.14 | 1.47 | +0.32 | +36.36% | 112 | 315 | 18.20% |
| XLU250117C00080000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 1.25 | 1.17 | 1.60 | +0.26 | +26.26% | 88 | 1,463 | 17.74% |
| XLU250321C00080000 | 2024-05-24 12:14PM EDT | 2025-03-21 | 1.47 | 1.80 | 2.24 | 0.00 | - | 18 | 14 | 18.57% |
| XLU250620C00080000 | 2024-05-22 11:44AM EDT | 2025-06-20 | 2.51 | 2.44 | 2.95 | 0.00 | - | 1 | 77 | 18.85% |
| XLU250919C00080000 | 2024-05-29 1:38PM EDT | 2025-09-19 | 2.45 | 3.05 | 3.80 | 0.00 | - | 1 | 9 | 19.68% |
| XLU251219C00080000 | 2024-05-29 12:59PM EDT | 2025-12-19 | 2.92 | 3.50 | 5.05 | 0.00 | - | 1 | 64 | 21.61% |
| XLU260116C00080000 | 2024-05-30 11:46AM EDT | 2026-01-16 | 3.19 | 2.58 | 5.30 | 0.00 | - | 1 | 1,459 | 21.79% |
| XLU260618C00080000 | 2024-05-30 9:55AM EDT | 2026-06-18 | 3.69 | 3.10 | 6.10 | 0.00 | - | 1 | 8 | 21.39% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00080000 | 2024-05-23 2:50PM EDT | 2024-06-28 | 9.26 | 6.05 | 9.65 | 0.00 | - | 1 | 0 | 62.04% |
| XLU240719P00080000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 8.52 | 6.40 | 8.85 | +0.87 | +11.37% | 1 | 2 | 38.21% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 2024-09-20 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 86.80% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 2024-10-18 | 9.45 | 6.90 | 8.85 | 0.00 | - | 5 | 5 | 22.61% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 2025-01-17 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 52.11% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 2025-06-20 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 48.60% |
| XLU251219P00080000 | 2024-05-24 9:34AM EDT | 2025-12-19 | 10.50 | 6.90 | 11.50 | 0.00 | - | 10 | 153 | 19.28% |
