Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.079,98 +542,17 (+0,99%) CMC Crypto 200
1.274,58 +3,84 (+0,30%) 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:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00055000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 10.21 | 11.80 | 14.10 | 0.00 | - | 1 | 1 | 55.27% |
| XLU240621C00055000 | 2024-04-18 12:29PM EDT | 2024-06-21 | 9.80 | 12.10 | 13.65 | 0.00 | - | 1 | 38 | 51.25% |
| XLU240816C00055000 | 2024-05-02 10:02AM EDT | 2024-08-16 | 13.07 | 11.70 | 14.40 | +3.47 | +36.15% | 5 | 7 | 44.51% |
| XLU240920C00055000 | 2024-04-30 12:26PM EDT | 2024-09-20 | 12.70 | 12.55 | 15.20 | 0.00 | - | 4 | 24 | 45.94% |
| XLU250117C00055000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 13.72 | 12.75 | 15.40 | -0.28 | -2.00% | 5 | 2,714 | 35.10% |
| XLU250620C00055000 | 2024-04-11 3:13PM EDT | 2025-06-20 | 12.20 | 13.40 | 17.00 | 0.00 | - | 2 | 23 | 35.43% |
| XLU251219C00055000 | 2024-03-28 1:58PM EDT | 2025-12-19 | 13.13 | 11.00 | 16.00 | 0.00 | - | 1 | 67 | 25.62% |
| XLU260116C00055000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 14.95 | 13.35 | 17.00 | +0.70 | +4.91% | 49 | 349 | 28.85% |
| XLU260618C00055000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 14.07 | 12.50 | 17.25 | 0.00 | - | 123 | 196 | 26.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00055000 | 2024-04-19 11:06AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 76.17% |
| XLU240531P00055000 | 2024-04-19 11:10AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 0 | 54.79% |
| XLU240621P00055000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.21 | -0.01 | -16.67% | 2 | 17,952 | 36.43% |
| XLU240816P00055000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,591 | 6.25% |
| XLU240920P00055000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.48 | 0.20 | 0.47 | 0.00 | - | 4 | 6,635 | 26.34% |
| XLU241018P00055000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 0.45 | 0.05 | 0.57 | 0.00 | - | - | 10 | 25.39% |
| XLU241220P00055000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 0.46 | 0.08 | 1.33 | 0.00 | - | 2 | 20 | 28.54% |
| XLU250117P00055000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 0.54 | 0.28 | 0.83 | 0.00 | - | 11 | 28,890 | 22.93% |
| XLU250321P00055000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 0.79 | 0.05 | 5.00 | 0.00 | - | - | 0 | 44.58% |
| XLU250620P00055000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 0.94 | 0.64 | 1.24 | -0.18 | -16.07% | 3 | 11,240 | 20.83% |
| XLU250919P00055000 | 2024-04-17 2:15PM EDT | 2025-09-19 | 1.88 | 0.84 | 1.68 | 0.00 | - | 1,600 | 2,383 | 21.17% |
| XLU251219P00055000 | 2024-05-02 2:44PM EDT | 2025-12-19 | 1.40 | 0.00 | 1.84 | +0.01 | +0.72% | 4 | 6,535 | 20.22% |
| XLU260116P00055000 | 2024-04-17 11:29AM EDT | 2026-01-16 | 2.39 | 1.28 | 2.14 | 0.00 | - | 1 | 8,394 | 21.06% |
| XLU260618P00055000 | 2024-04-29 11:26AM EDT | 2026-06-18 | 1.80 | 0.75 | 2.54 | 0.00 | - | 10 | 557 | 20.36% |
