Deutsche Märkte schließen in 7 Minuten
DAX
17.930,48 -1,69 (-0,01%) Euro Stoxx 50
4.901,62 -19,60 (-0,40%) Dow Jones 30
38.123,87 +220,58 (+0,58%) Gold
2.312,70 +1,70 (+0,07%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
55.369,59 +2.284,87 (+4,30%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:65.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00065000 | 2024-05-02 10:54AM EDT | 2024-05-03 | 2.55 | 2.44 | 2.67 | -0.12 | -4.49% | 4 | 9,120 | 43.36% |
| XLU240510C00065000 | 2024-05-01 1:26PM EDT | 2024-05-10 | 2.82 | 2.62 | 2.69 | 0.00 | - | 1 | 95 | 21.39% |
| XLU240517C00065000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 3.11 | 2.79 | 2.84 | +0.16 | +5.42% | 2 | 12,467 | 20.56% |
| XLU240524C00065000 | 2024-04-30 1:48PM EDT | 2024-05-24 | 2.79 | 2.91 | 3.30 | 0.00 | - | 14 | 202 | 26.15% |
| XLU240531C00065000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 3.45 | 3.15 | 5.15 | 0.00 | - | 8 | 89 | 49.34% |
| XLU240621C00065000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 3.82 | 3.50 | 3.60 | -0.08 | -2.05% | 137 | 6,486 | 21.07% |
| XLU240816C00065000 | 2024-05-02 10:39AM EDT | 2024-08-16 | 4.25 | 4.15 | 5.10 | -0.36 | -7.81% | 3 | 465 | 25.76% |
| XLU240920C00065000 | 2024-05-02 10:21AM EDT | 2024-09-20 | 5.10 | 4.70 | 4.85 | 0.00 | - | 4 | 5,986 | 20.78% |
| XLU241018C00065000 | 2024-04-19 10:53AM EDT | 2024-10-18 | 3.68 | 4.80 | 5.15 | 0.00 | - | 6 | 6 | 20.72% |
| XLU250117C00065000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 6.05 | 5.65 | 5.90 | 0.00 | - | 15 | 7,441 | 20.19% |
| XLU250321C00065000 | 2024-04-26 1:52PM EDT | 2025-03-21 | 5.70 | 6.15 | 6.45 | 0.00 | - | 4 | 15 | 20.39% |
| XLU250620C00065000 | 2024-05-01 3:26PM EDT | 2025-06-20 | 7.05 | 6.85 | 7.70 | 0.00 | - | 1 | 241 | 22.55% |
| XLU250919C00065000 | 2024-04-30 1:59PM EDT | 2025-09-19 | 7.40 | 7.30 | 7.70 | 0.00 | - | 1 | 22 | 20.41% |
| XLU251017C00065000 | 2024-04-25 9:58AM EDT | 2025-10-17 | 6.75 | 7.35 | 7.75 | 0.00 | - | - | 9 | 20.03% |
| XLU251219C00065000 | 2024-04-23 9:49AM EDT | 2025-12-19 | 7.50 | 7.65 | 8.15 | 0.00 | - | 2 | 741 | 20.15% |
| XLU260116C00065000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 7.50 | 0.00 | 8.95 | 0.00 | - | 13 | 356 | 22.05% |
| XLU260618C00065000 | 2024-05-01 1:13PM EDT | 2026-06-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00065000 | 2024-05-01 11:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 283 | 55.08% |
| XLU240510P00065000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 2 | 127 | 19.92% |
| XLU240517P00065000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | 0.00 | - | 615 | 17,060 | 18.31% |
| XLU240524P00065000 | 2024-05-01 11:41AM EDT | 2024-05-24 | 0.22 | 0.28 | 0.72 | -0.12 | -35.29% | 1 | 94 | 25.61% |
| XLU240531P00065000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.41 | 0.00 | - | 1 | 33 | 17.26% |
| XLU240607P00065000 | 2024-05-01 3:11PM EDT | 2024-06-07 | 0.39 | 0.47 | 0.50 | 0.00 | - | 17 | 19 | 16.94% |
| XLU240621P00065000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 0.63 | 0.59 | 0.63 | +0.07 | +12.50% | 17 | 8,580 | 16.09% |
| XLU240816P00065000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 1.22 | 1.28 | 1.43 | 0.00 | - | 27 | 171 | 17.48% |
| XLU240920P00065000 | 2024-05-01 1:05PM EDT | 2024-09-20 | 1.56 | 1.54 | 1.62 | 0.00 | - | 6 | 8,394 | 16.42% |
| XLU241018P00065000 | 2024-04-25 1:16PM EDT | 2024-10-18 | 2.00 | 1.87 | 1.94 | 0.00 | - | - | 3 | 16.91% |
| XLU241220P00065000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 2.47 | 2.22 | 2.31 | 0.00 | - | 5 | 5 | 16.29% |
| XLU250117P00065000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 2.28 | 2.37 | 2.50 | 0.00 | - | 1,725 | 5,698 | 16.27% |
| XLU250321P00065000 | 2024-04-24 2:41PM EDT | 2025-03-21 | 2.96 | 2.68 | 2.83 | 0.00 | - | 4 | 4 | 15.99% |
| XLU250620P00065000 | 2024-04-26 1:30PM EDT | 2025-06-20 | 3.55 | 3.05 | 3.25 | 0.00 | - | 2 | 90 | 15.67% |
| XLU250919P00065000 | 2024-04-04 10:25AM EDT | 2025-09-19 | 4.51 | 3.40 | 3.70 | 0.00 | - | 3 | 32 | 15.68% |
| XLU251219P00065000 | 2024-03-05 11:41AM EDT | 2025-12-19 | 5.35 | 4.75 | 5.05 | 0.00 | - | 1 | 534 | 18.52% |
| XLU260116P00065000 | 2024-05-01 2:06PM EDT | 2026-01-16 | 4.00 | 3.65 | 4.20 | 0.00 | - | 76 | 3,589 | 15.59% |
| XLU260618P00065000 | 2024-05-01 12:48PM EDT | 2026-06-18 | 4.25 | 0.00 | 4.80 | 0.00 | - | 30 | 36 | 15.56% |
