Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,58 +1.917,37 (+3,60%) CMC Crypto 200
1.282,15 +11,40 (+0,90%) 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:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00060000 | 2024-04-10 11:55AM EDT | 2024-05-03 | 4.84 | 6.75 | 9.30 | 0.00 | - | - | 1 | 157.42% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 2024-05-10 | 3.97 | 6.80 | 10.00 | 0.00 | - | - | 1 | 77.59% |
| XLU240517C00060000 | 2024-05-02 3:09PM EDT | 2024-05-17 | 8.07 | 6.80 | 9.25 | +0.47 | +6.18% | 2 | 22 | 81.25% |
| XLU240524C00060000 | 2024-04-09 11:45AM EDT | 2024-05-24 | 6.32 | 6.90 | 9.65 | 0.00 | - | - | 1 | 75.34% |
| XLU240621C00060000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 8.46 | 7.20 | 9.55 | +1.11 | +15.10% | 2 | 1,414 | 48.63% |
| XLU240816C00060000 | 2024-05-01 1:15PM EDT | 2024-08-16 | 8.45 | 7.90 | 9.45 | 0.00 | - | 2 | 214 | 32.45% |
| XLU240920C00060000 | 2024-04-15 10:12AM EDT | 2024-09-20 | 6.00 | 7.85 | 10.55 | 0.00 | - | 2 | 253 | 36.60% |
| XLU241018C00060000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 8.40 | 7.95 | 11.45 | 0.00 | - | 7 | 7 | 39.36% |
| XLU250117C00060000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 9.40 | 8.70 | 10.00 | -0.25 | -2.59% | 7 | 1,700 | 23.90% |
| XLU250620C00060000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 10.05 | 9.40 | 12.30 | 0.00 | - | 4 | 605 | 28.61% |
| XLU250919C00060000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 10.40 | 8.55 | 12.25 | 0.00 | - | 1 | 84 | 25.72% |
| XLU251219C00060000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 11.10 | 10.50 | 12.20 | 0.00 | - | 2 | 96 | 23.50% |
| XLU260116C00060000 | 2024-04-25 2:36PM EDT | 2026-01-16 | 10.30 | 0.00 | 13.35 | 0.00 | - | 1 | 384 | 26.73% |
| XLU260618C00060000 | 2024-04-26 12:11PM EDT | 2026-06-18 | 10.57 | 9.90 | 13.80 | 0.00 | - | 24 | 130 | 25.26% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00060000 | 2024-05-01 11:02AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 98.44% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XLU240517P00060000 | 2024-05-02 1:51PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 102 | 1,047 | 31.25% |
| XLU240524P00060000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.89 | 0.00 | - | 50 | 81 | 56.10% |
| XLU240531P00060000 | 2024-04-30 12:29PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.75 | 0.00 | - | 81 | 83 | 45.87% |
| XLU240621P00060000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.20 | -0.02 | -15.38% | 11 | 18,897 | 23.63% |
| XLU240816P00060000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 0.40 | 0.19 | 0.62 | -0.14 | -25.93% | 8 | 1,845 | 22.46% |
| XLU240920P00060000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 0.63 | 0.40 | 0.80 | +0.02 | +3.28% | 1 | 8,706 | 21.30% |
| XLU241018P00060000 | 2024-04-23 1:58PM EDT | 2024-10-18 | 0.97 | 0.54 | 1.01 | 0.00 | - | - | 1 | 21.27% |
| XLU241220P00060000 | 2024-04-26 3:41PM EDT | 2024-12-20 | 1.21 | 0.72 | 1.46 | 0.00 | - | 1 | 2 | 21.18% |
| XLU250117P00060000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 1.19 | 0.88 | 1.30 | 0.00 | - | 16 | 9,844 | 19.02% |
| XLU250620P00060000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 2.25 | 1.45 | 2.06 | 0.00 | - | 83 | 5,157 | 18.65% |
| XLU250919P00060000 | 2024-05-01 12:48PM EDT | 2025-09-19 | 2.05 | 1.12 | 3.95 | 0.00 | - | 4 | 19 | 24.16% |
| XLU251219P00060000 | 2024-04-19 2:22PM EDT | 2025-12-19 | 3.10 | 1.94 | 4.40 | 0.00 | - | 1 | 1,141 | 23.77% |
| XLU260116P00060000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 3.61 | 0.00 | 5.00 | 0.00 | - | 20 | 156 | 25.20% |
| XLU260618P00060000 | 2024-04-10 9:38AM EDT | 2026-06-18 | 2.65 | 1.29 | 5.00 | -0.85 | -24.29% | 2 | 3 | 22.59% |
