Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.403,98 +1.744,62 (+3,25%) CMC Crypto 200
1.279,43 +8,68 (+0,68%) 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:64.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00064000 | 2024-05-02 10:24AM EDT | 2024-05-03 | 3.83 | 2.94 | 4.30 | +0.73 | +23.55% | 6 | 229 | 124.41% |
| XLU240510C00064000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 2.67 | 2.97 | 4.85 | 0.00 | - | 1 | 50 | 62.79% |
| XLU240517C00064000 | 2024-05-02 4:03PM EDT | 2024-05-17 | 4.08 | 2.96 | 4.40 | +0.03 | +0.74% | 2 | 2,359 | 34.86% |
| XLU240524C00064000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 2.92 | 3.05 | 6.00 | 0.00 | - | 4 | 39 | 58.15% |
| XLU240531C00064000 | 2024-05-02 11:27AM EDT | 2024-05-31 | 3.93 | 2.64 | 5.10 | +0.53 | +15.59% | 1 | 53 | 36.99% |
| XLU240621C00064000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 4.30 | 3.60 | 5.00 | -0.45 | -9.47% | 1 | 2,716 | 26.95% |
| XLU240816C00064000 | 2024-05-01 1:11PM EDT | 2024-08-16 | 5.09 | 4.10 | 6.35 | 0.00 | - | 2 | 908 | 29.16% |
| XLU240920C00064000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 5.48 | 4.65 | 6.50 | -0.42 | -7.12% | 4 | 9,201 | 26.27% |
| XLU241018C00064000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 5.96 | 4.80 | 7.05 | 0.00 | - | 4 | 10 | 27.26% |
| XLU250117C00064000 | 2024-05-01 12:05PM EDT | 2025-01-17 | 6.50 | 5.50 | 7.85 | 0.00 | - | 3 | 3,865 | 25.76% |
| XLU250620C00064000 | 2024-04-29 2:03PM EDT | 2025-06-20 | 7.41 | 6.60 | 10.25 | 0.00 | - | 2 | 103 | 29.27% |
| XLU251219C00064000 | 2024-04-30 11:59AM EDT | 2025-12-19 | 8.30 | 7.45 | 11.00 | 0.00 | - | 1 | 697 | 26.69% |
| XLU260116C00064000 | 2024-04-17 11:31AM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| XLU260618C00064000 | 2024-03-28 1:55PM EDT | 2026-06-18 | 7.68 | 6.35 | 10.50 | 0.00 | - | 1 | 17 | 22.03% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00064000 | 2024-05-01 11:02AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 426 | 103.13% |
| XLU240510P00064000 | 2024-04-30 9:49AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.26 | 0.00 | - | 5 | 54 | 36.91% |
| XLU240517P00064000 | 2024-05-02 2:34PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.27 | +0.01 | +12.50% | 8 | 4,015 | 27.30% |
| XLU240524P00064000 | 2024-05-01 2:10PM EDT | 2024-05-24 | 0.34 | 0.05 | 1.47 | 0.00 | - | 1 | 128 | 46.78% |
| XLU240531P00064000 | 2024-04-30 12:29PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.85 | 0.00 | - | 1 | 11 | 30.81% |
| XLU240607P00064000 | 2024-05-02 1:34PM EDT | 2024-06-07 | 0.31 | 0.18 | 0.91 | -0.03 | -8.82% | 1 | 3 | 28.54% |
| XLU240621P00064000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.50 | -0.05 | -11.90% | 32 | 2,110 | 18.65% |
| XLU240816P00064000 | 2024-05-02 3:49PM EDT | 2024-08-16 | 0.98 | 0.76 | 1.19 | -0.06 | -5.77% | 1 | 204 | 19.02% |
| XLU240920P00064000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 1.30 | 1.08 | 1.49 | -0.12 | -8.45% | 21 | 1,154 | 18.63% |
| XLU241018P00064000 | 2024-04-29 10:33AM EDT | 2024-10-18 | 1.66 | 1.38 | 1.77 | 0.00 | - | 20 | 23 | 18.78% |
| XLU241220P00064000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 2.20 | 1.71 | 2.33 | 0.00 | - | 1 | 1 | 18.96% |
| XLU250117P00064000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 2.20 | 1.90 | 2.28 | 0.00 | - | 7 | 3,856 | 17.66% |
| XLU250620P00064000 | 2024-04-25 3:47PM EDT | 2025-06-20 | 3.13 | 1.30 | 4.20 | 0.00 | - | 5 | 575 | 21.25% |
| XLU251219P00064000 | 2024-04-04 1:21PM EDT | 2025-12-19 | 4.35 | 3.20 | 4.60 | 0.00 | - | 163 | 703 | 18.95% |
| XLU260116P00064000 | 2024-05-02 10:56AM EDT | 2026-01-16 | 3.80 | 3.80 | 5.25 | -0.05 | -1.30% | 2 | 681 | 20.48% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 2.07 | 6.50 | -1.30 | -24.30% | 11 | 2 | 21.72% |
