Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.256,52 +1.913,25 (+3,59%) CMC Crypto 200
1.282,29 +11,55 (+0,91%) 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:63.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00063000 | 2024-05-02 2:10PM EDT | 2024-05-03 | 4.66 | 3.80 | 6.45 | 0.00 | - | 12 | 34 | 122.66% |
| XLU240510C00063000 | 2024-05-02 2:10PM EDT | 2024-05-10 | 5.05 | 3.80 | 5.50 | +1.01 | +25.00% | 11 | 29 | 59.18% |
| XLU240517C00063000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 5.17 | 3.60 | 5.85 | +0.91 | +21.36% | 1 | 526 | 52.15% |
| XLU240524C00063000 | 2024-04-29 10:48AM EDT | 2024-05-24 | 4.40 | 3.95 | 6.75 | 0.00 | - | 1 | 156 | 59.89% |
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 2024-05-31 | 4.57 | 4.05 | 6.15 | 0.00 | - | 3 | 3 | 42.58% |
| XLU240621C00063000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 5.50 | 4.50 | 6.00 | -0.21 | -3.68% | 81 | 2,078 | 30.52% |
| XLU240816C00063000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 6.00 | 4.85 | 6.40 | +0.71 | +13.42% | 4 | 1,257 | 24.39% |
| XLU240920C00063000 | 2024-05-02 2:42PM EDT | 2024-09-20 | 6.55 | 5.35 | 8.45 | +0.26 | +4.13% | 4 | 14,312 | 35.12% |
| XLU250117C00063000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 7.40 | 6.20 | 8.50 | 0.00 | - | 31 | 3,956 | 26.10% |
| XLU250620C00063000 | 2024-04-11 3:47PM EDT | 2025-06-20 | 6.70 | 7.30 | 9.70 | 0.00 | - | 6 | 625 | 25.24% |
| XLU251219C00063000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 7.85 | 8.10 | 10.55 | 0.00 | - | 13 | 106 | 23.69% |
| XLU260116C00063000 | 2024-04-16 3:46PM EDT | 2026-01-16 | 6.34 | 0.00 | 11.35 | 0.00 | - | 2 | 114 | 25.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00063000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 77 | 138.48% |
| XLU240510P00063000 | 2024-05-02 1:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 1 | 50 | 37.40% |
| XLU240517P00063000 | 2024-05-02 10:40AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.28 | +0.02 | +40.00% | 77 | 4,499 | 32.57% |
| XLU240524P00063000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 10 | 33 | 21.39% |
| XLU240531P00063000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.97 | 0.00 | - | 5 | 3 | 37.35% |
| XLU240621P00063000 | 2024-05-02 1:56PM EDT | 2024-06-21 | 0.26 | 0.19 | 0.49 | -0.04 | -13.33% | 6 | 5,104 | 21.53% |
| XLU240816P00063000 | 2024-04-26 1:35PM EDT | 2024-08-16 | 1.05 | 0.56 | 1.01 | 0.00 | - | 59 | 888 | 19.90% |
| XLU240920P00063000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 0.99 | 0.79 | 1.27 | -0.09 | -8.33% | 10 | 1,199 | 19.25% |
| XLU250117P00063000 | 2024-05-02 12:42PM EDT | 2025-01-17 | 1.80 | 1.55 | 2.06 | 0.00 | - | 5 | 3,535 | 18.35% |
| XLU250620P00063000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 3.05 | 1.58 | 5.00 | 0.00 | - | 1 | 427 | 25.91% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 2025-12-19 | 4.20 | 2.73 | 5.50 | 0.00 | - | 1 | 182 | 23.16% |
| XLU260116P00063000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 3.56 | 0.00 | 5.00 | 0.00 | - | 56 | 796 | 21.11% |
| XLU260618P00063000 | 2024-05-02 11:13AM EDT | 2026-06-18 | 3.70 | 1.65 | 6.00 | +0.15 | +4.23% | 2 | 34 | 21.66% |
