Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.193,54 +1.292,70 (+2,40%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:61.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00061000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 6.92 | 5.75 | 8.40 | 0.00 | - | 1 | 1 | 106.45% |
| XLU240510C00061000 | 2024-05-02 12:41PM EDT | 2024-05-10 | 6.55 | 5.80 | 7.50 | -0.44 | -6.29% | 1 | 4 | 70.31% |
| XLU240517C00061000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 5.64 | 5.90 | 8.15 | 0.00 | - | 1 | 70 | 69.92% |
| XLU240621C00061000 | 2024-04-29 11:33AM EDT | 2024-06-21 | 6.70 | 6.30 | 8.95 | 0.00 | - | 6 | 933 | 49.49% |
| XLU240816C00061000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 8.00 | 6.55 | 9.05 | 0.00 | - | 2 | 81 | 35.01% |
| XLU240920C00061000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 7.89 | 7.05 | 9.35 | -0.31 | -3.78% | 1 | 611 | 32.57% |
| XLU241018C00061000 | 2024-04-16 4:03PM EDT | 2024-10-18 | 4.39 | 7.10 | 9.85 | 0.00 | - | - | 11 | 33.02% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 2025-12-19 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 23.13% |
| XLU260116C00061000 | 2024-03-22 10:35AM EDT | 2026-01-16 | 8.07 | 6.90 | 11.50 | 0.00 | - | 1 | 9 | 22.60% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 2026-06-18 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 24.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00061000 | 2024-05-01 12:45PM EDT | 2024-05-03 | 0.63 | 0.00 | 0.95 | 0.00 | - | 1 | 40 | 135.55% |
| XLU240510P00061000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| XLU240517P00061000 | 2024-05-02 1:45PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 102 | 1,233 | 27.93% |
| XLU240524P00061000 | 2024-05-01 12:25PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.67 | 0.00 | - | 30 | 129 | 44.97% |
| XLU240531P00061000 | 2024-05-01 10:14AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.31 | 0.00 | - | 4 | 13 | 30.71% |
| XLU240607P00061000 | 2024-04-26 1:28PM EDT | 2024-06-07 | 0.16 | 0.01 | 0.33 | 0.00 | - | 7 | 7 | 28.17% |
| XLU240621P00061000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.31 | -0.03 | -15.79% | 7 | 1,466 | 23.56% |
| XLU240816P00061000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 0.49 | 0.29 | 0.72 | -0.02 | -3.92% | 1 | 1,775 | 21.41% |
| XLU240920P00061000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 0.88 | 0.49 | 0.95 | 0.00 | - | 4 | 246 | 20.69% |
| XLU251219P00061000 | 2024-01-22 10:30AM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| XLU260116P00061000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 3.16 | 0.00 | 4.35 | 0.00 | - | 26 | 2,073 | 21.74% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 2026-06-18 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 21.78% |
