Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.392,28 +2.326,49 (+4,38%) CMC Crypto 200
1.280,14 +9,39 (+0,74%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00050000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 16.78 | 17.00 | 20.10 | 0.00 | - | 10 | 19 | 65.09% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 2024-08-16 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240920C00050000 | 2024-04-23 11:48AM EDT | 2024-09-20 | 17.25 | 16.00 | 20.75 | 0.00 | - | 10 | 5 | 63.70% |
| XLU250117C00050000 | 2024-04-12 3:40PM EDT | 2025-01-17 | 15.15 | 16.15 | 20.25 | 0.00 | - | 1 | 193 | 43.31% |
| XLU250620C00050000 | 2024-04-24 3:19PM EDT | 2025-06-20 | 18.00 | 17.35 | 19.85 | 0.00 | - | 1 | 10 | 31.92% |
| XLU250919C00050000 | 2024-03-13 1:46PM EDT | 2025-09-19 | 15.32 | 14.65 | 18.50 | 0.00 | - | 1 | 2 | 20.02% |
| XLU251219C00050000 | 2024-03-28 2:01PM EDT | 2025-12-19 | 17.34 | 15.00 | 20.00 | 0.00 | - | 1 | 86 | 27.36% |
| XLU260116C00050000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 17.80 | 16.50 | 21.50 | 0.00 | - | 1 | 184 | 33.56% |
| XLU260618C00050000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 18.30 | 17.45 | 20.70 | 0.00 | - | 1 | 88 | 26.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00050000 | 2024-04-16 2:18PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 108.30% |
| XLU240531P00050000 | 2024-04-17 9:39AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 41.41% |
| XLU240621P00050000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.72 | 0.00 | - | 8 | 6,819 | 55.52% |
| XLU240816P00050000 | 2024-04-26 9:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 14 | 39.06% |
| XLU240920P00050000 | 2024-04-19 1:10PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 2,419 | 34.86% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLU241220P00050000 | 2024-05-02 11:54AM EDT | 2024-12-20 | 0.28 | 0.03 | 0.49 | -0.03 | -9.68% | 2 | 0 | 27.74% |
| XLU250117P00050000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 0.23 | 0.08 | 0.46 | -0.07 | -23.33% | 6 | 21,472 | 25.81% |
| XLU250620P00050000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 0.68 | 0.18 | 0.72 | 0.00 | - | 1 | 9,272 | 22.99% |
| XLU250919P00050000 | 2024-04-04 10:25AM EDT | 2025-09-19 | 0.89 | 0.35 | 0.96 | 0.00 | - | 3 | 1,012 | 22.63% |
| XLU251219P00050000 | 2024-04-26 12:11PM EDT | 2025-12-19 | 0.85 | 0.72 | 0.97 | 0.00 | - | 15 | 13,787 | 20.90% |
| XLU260116P00050000 | 2024-04-19 2:28PM EDT | 2026-01-16 | 1.12 | 0.00 | 1.30 | 0.00 | - | 2 | 4,216 | 22.41% |
| XLU260618P00050000 | 2024-04-18 2:29PM EDT | 2026-06-18 | 1.35 | 0.01 | 1.13 | 0.00 | - | 3 | 106 | 19.19% |
