Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.055,59 +152,30 (+0,40%) Gold
2.311,30 +0,30 (+0,01%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.111,64 +1.853,38 (+3,48%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Strike:66.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00066000 | 2024-05-02 10:16AM EDT | 2024-05-03 | 1.51 | 1.37 | 1.44 | -0.20 | -11.70% | 32 | 337 | 0.00% |
| XLU240510C00066000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 2.12 | 1.63 | 1.70 | 0.00 | - | 24 | 269 | 16.90% |
| XLU240517C00066000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 1.85 | 1.87 | 1.93 | -0.32 | -14.75% | 15 | 4,947 | 17.97% |
| XLU240524C00066000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 2.10 | 2.06 | 2.13 | -0.20 | -8.70% | 7 | 106 | 18.46% |
| XLU240531C00066000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 2.66 | 2.18 | 2.30 | 0.00 | - | 4 | 55 | 18.63% |
| XLU240607C00066000 | 2024-05-01 11:40AM EDT | 2024-06-07 | 2.43 | 2.37 | 2.49 | 0.00 | - | 8 | 9 | 19.19% |
| XLU240621C00066000 | 2024-05-02 11:58AM EDT | 2024-06-21 | 2.62 | 2.68 | 2.70 | -0.38 | -12.67% | 25 | 7,617 | 18.59% |
| XLU240816C00066000 | 2024-05-02 10:37AM EDT | 2024-08-16 | 3.65 | 3.35 | 3.50 | -0.23 | -5.93% | 53 | 671 | 18.59% |
| XLU240920C00066000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 4.20 | 3.95 | 4.10 | 0.00 | - | 13 | 2,182 | 19.83% |
| XLU241018C00066000 | 2024-04-29 11:44AM EDT | 2024-10-18 | 3.94 | 4.10 | 4.25 | 0.00 | - | 3 | 0 | 18.96% |
| XLU241220C00066000 | 2024-04-18 11:29AM EDT | 2024-12-20 | 3.30 | 4.85 | 5.00 | 0.00 | - | - | 3 | 19.78% |
| XLU250117C00066000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 5.55 | 4.95 | 5.10 | 0.00 | - | 20 | 1,966 | 19.13% |
| XLU250321C00066000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 5.35 | 5.50 | 5.75 | 0.00 | - | 5 | 7 | 19.79% |
| XLU250620C00066000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 6.75 | 6.15 | 6.40 | 0.00 | - | 1 | 678 | 19.80% |
| XLU251219C00066000 | 2024-04-12 1:21PM EDT | 2025-12-19 | 5.72 | 7.10 | 7.45 | 0.00 | - | 8 | 325 | 19.62% |
| XLU260116C00066000 | 2024-03-12 3:02PM EDT | 2026-01-16 | 4.93 | 3.00 | 7.85 | 0.00 | - | 2 | 78 | 20.34% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 2026-06-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00066000 | 2024-05-02 11:30AM EDT | 2024-05-03 | 0.06 | 0.03 | 0.05 | +0.02 | +200.00% | 22 | 1,127 | 23.05% |
| XLU240510P00066000 | 2024-05-02 11:21AM EDT | 2024-05-10 | 0.20 | 0.21 | 0.24 | +0.04 | +25.00% | 20 | 278 | 18.41% |
| XLU240517P00066000 | 2024-05-02 11:55AM EDT | 2024-05-17 | 0.41 | 0.37 | 0.40 | +0.11 | +36.67% | 142 | 5,509 | 17.43% |
| XLU240524P00066000 | 2024-05-02 10:44AM EDT | 2024-05-24 | 0.50 | 0.49 | 0.52 | +0.10 | +25.00% | 5 | 29 | 16.68% |
| XLU240531P00066000 | 2024-05-02 10:28AM EDT | 2024-05-31 | 0.51 | 0.61 | 0.66 | +0.01 | +2.00% | 416 | 26 | 16.70% |
| XLU240607P00066000 | 2024-04-30 9:33AM EDT | 2024-06-07 | 1.00 | 0.69 | 0.75 | 0.00 | - | 1 | 5 | 16.21% |
| XLU240621P00066000 | 2024-05-02 11:48AM EDT | 2024-06-21 | 0.86 | 0.85 | 0.88 | +0.12 | +16.22% | 594 | 6,010 | 15.24% |
| XLU240816P00066000 | 2024-05-01 11:55AM EDT | 2024-08-16 | 1.70 | 1.61 | 1.84 | 0.00 | - | 2 | 370 | 17.51% |
| XLU240920P00066000 | 2024-04-30 2:59PM EDT | 2024-09-20 | 2.02 | 1.92 | 1.98 | 0.00 | - | 63 | 477 | 16.07% |
| XLU241018P00066000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 2.61 | 2.22 | 2.44 | 0.00 | - | 7 | 38 | 17.27% |
| XLU250117P00066000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 2.66 | 2.77 | 2.90 | 0.00 | - | 32 | 934 | 16.02% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 3.24 | 3.50 | 3.65 | 0.00 | - | 1 | 159 | 15.39% |
| XLU251219P00066000 | 2024-04-12 1:21PM EDT | 2025-12-19 | 5.70 | 4.05 | 4.50 | 0.00 | - | 8 | 97 | 15.36% |
| XLU260116P00066000 | 2024-04-22 2:30PM EDT | 2026-01-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.39% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 2026-06-18 | 4.17 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 14.76% |
