Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.392,28 +2.326,49 (+4,38%) CMC Crypto 200
1.280,14 +9,39 (+0,74%) 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:67.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00067000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.84 | 0.35 | 1.36 | -0.01 | -1.18% | 30 | 1,617 | 60.74% |
| XLU240510C00067000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 1.19 | 0.72 | 1.83 | +0.04 | +3.48% | 119 | 278 | 33.94% |
| XLU240517C00067000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 1.44 | 1.38 | 1.63 | +0.06 | +4.35% | 17 | 3,222 | 20.95% |
| XLU240524C00067000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 1.80 | 1.25 | 2.13 | +0.03 | +1.69% | 3 | 61 | 25.12% |
| XLU240531C00067000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 1.94 | 1.02 | 3.40 | +0.18 | +10.23% | 3 | 58 | 38.84% |
| XLU240607C00067000 | 2024-04-30 9:50AM EDT | 2024-06-07 | 1.40 | 1.00 | 2.87 | 0.00 | - | 25 | 28 | 28.54% |
| XLU240621C00067000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 2.26 | 2.21 | 2.43 | +0.06 | +2.73% | 72 | 7,926 | 19.73% |
| XLU240816C00067000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 3.15 | 2.66 | 3.25 | +0.31 | +10.92% | 7 | 2,100 | 19.26% |
| XLU240920C00067000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 3.73 | 3.55 | 3.85 | +0.18 | +5.07% | 78 | 11,128 | 20.33% |
| XLU241018C00067000 | 2024-05-01 1:31PM EDT | 2024-10-18 | 3.50 | 3.40 | 5.00 | -0.35 | -9.09% | 1 | 22 | 24.89% |
| XLU241220C00067000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 4.18 | 4.35 | 5.00 | 0.00 | - | 7 | 11 | 21.24% |
| XLU250117C00067000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 4.67 | 2.69 | 5.20 | -0.23 | -4.69% | 50 | 3,587 | 20.95% |
| XLU250321C00067000 | 2024-04-17 1:24PM EDT | 2025-03-21 | 3.22 | 3.45 | 6.50 | 0.00 | - | - | 1 | 23.96% |
| XLU250620C00067000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 5.59 | 4.80 | 6.50 | 0.00 | - | 2 | 217 | 21.17% |
| XLU251219C00067000 | 2024-04-24 1:36PM EDT | 2025-12-19 | 6.50 | 6.40 | 8.15 | 0.00 | - | 3 | 174 | 22.48% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 16.80% |
| XLU260618C00067000 | 2024-04-18 3:49PM EDT | 2026-06-18 | 7.77 | 5.00 | 10.00 | +2.02 | +35.13% | 1 | 81 | 24.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00067000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.50 | -0.15 | -62.50% | 134 | 1,123 | 61.52% |
| XLU240510P00067000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 0.32 | 0.22 | 0.45 | -0.13 | -28.89% | 539 | 2,593 | 20.41% |
| XLU240517P00067000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 0.57 | 0.51 | 0.63 | -0.04 | -6.56% | 6,053 | 6,023 | 18.46% |
| XLU240524P00067000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 0.65 | 0.30 | 1.07 | -0.16 | -19.75% | 1 | 152 | 22.17% |
| XLU240531P00067000 | 2024-05-02 2:47PM EDT | 2024-05-31 | 0.77 | 0.70 | 1.77 | +0.05 | +6.94% | 23 | 53 | 28.74% |
| XLU240621P00067000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 1.05 | 0.94 | 1.14 | -0.10 | -8.70% | 216 | 12,098 | 15.43% |
| XLU240816P00067000 | 2024-05-01 10:05AM EDT | 2024-08-16 | 2.34 | 0.78 | 3.95 | 0.00 | - | 9 | 310 | 30.19% |
| XLU240920P00067000 | 2024-05-02 3:13PM EDT | 2024-09-20 | 2.12 | 1.46 | 2.47 | -0.45 | -17.51% | 65 | 373 | 17.26% |
| XLU241018P00067000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 3.05 | 1.61 | 2.89 | 0.00 | - | 2 | 105 | 18.08% |
| XLU241220P00067000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 3.00 | 2.18 | 3.30 | 0.00 | - | 10 | 19 | 17.36% |
| XLU250117P00067000 | 2024-05-02 2:21PM EDT | 2025-01-17 | 3.00 | 2.00 | 3.40 | -0.49 | -14.04% | 21 | 10,392 | 16.85% |
| XLU250620P00067000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 3.58 | 2.93 | 4.85 | 0.00 | - | 1 | 38 | 18.45% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 2025-12-19 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 26.11% |
| XLU260116P00067000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 4.85 | 4.30 | 7.00 | 0.00 | - | 60 | 471 | 21.20% |
