Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.875,66 +1.399,40 (+2,62%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:68.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00068000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.24 | 0.12 | 0.42 | -0.04 | -14.29% | 88 | 350 | 24.02% |
| XLU240510C00068000 | 2024-05-02 2:36PM EDT | 2024-05-10 | 0.62 | 0.50 | 0.75 | +0.01 | +1.64% | 41 | 199 | 19.09% |
| XLU240517C00068000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.87 | 0.73 | 0.88 | +0.05 | +6.10% | 29 | 4,720 | 16.63% |
| XLU240524C00068000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 1.17 | 0.65 | 1.38 | +0.06 | +5.41% | 142 | 50 | 21.22% |
| XLU240531C00068000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 1.35 | 0.86 | 1.40 | +0.21 | +18.42% | 31 | 199 | 18.85% |
| XLU240621C00068000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 1.68 | 1.00 | 2.09 | -0.05 | -2.89% | 197 | 12,096 | 21.27% |
| XLU240816C00068000 | 2024-05-02 3:31PM EDT | 2024-08-16 | 2.57 | 0.56 | 2.79 | +0.13 | +5.33% | 34 | 890 | 19.46% |
| XLU240920C00068000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 3.05 | 2.52 | 3.45 | +0.12 | +4.10% | 1 | 1,888 | 20.80% |
| XLU241018C00068000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 2.90 | 1.72 | 3.45 | 0.00 | - | 9 | 55 | 19.01% |
| XLU250117C00068000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 4.37 | 4.00 | 4.65 | 0.00 | - | 52 | 1,975 | 20.59% |
| XLU250321C00068000 | 2024-04-29 10:31AM EDT | 2025-03-21 | 4.35 | 4.55 | 5.25 | 0.00 | - | 11 | 23 | 20.84% |
| XLU250620C00068000 | 2024-04-26 1:36PM EDT | 2025-06-20 | 4.70 | 4.25 | 6.10 | 0.00 | - | 2 | 248 | 21.36% |
| XLU251219C00068000 | 2024-04-30 1:11PM EDT | 2025-12-19 | 6.07 | 5.20 | 7.65 | 0.00 | - | 1 | 84 | 22.32% |
| XLU260116C00068000 | 2024-03-25 2:43PM EDT | 2026-01-16 | 4.48 | 3.50 | 8.50 | 0.00 | - | 4 | 194 | 24.24% |
| XLU260618C00068000 | 2024-04-16 11:34AM EDT | 2026-06-18 | 4.35 | 5.25 | 9.15 | 0.00 | - | 23 | 65 | 23.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503P00068000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.49 | 0.30 | 0.82 | -0.23 | -31.94% | 6 | 67 | 37.50% |
| XLU240510P00068000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 0.67 | 0.65 | 0.87 | -0.03 | -4.29% | 72 | 42 | 18.90% |
| XLU240517P00068000 | 2024-05-02 1:38PM EDT | 2024-05-17 | 1.09 | 0.63 | 2.77 | -0.06 | -5.22% | 26 | 147 | 47.68% |
| XLU240621P00068000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.75 | -0.09 | -5.84% | 54 | 525 | 16.63% |
| XLU240816P00068000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 2.35 | 1.99 | 2.66 | +0.15 | +6.82% | 3 | 168 | 17.70% |
| XLU240920P00068000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 2.54 | 2.37 | 4.50 | +0.01 | +0.40% | 70 | 29 | 26.27% |
| XLU241018P00068000 | 2024-05-01 11:08AM EDT | 2024-10-18 | 3.30 | 2.60 | 3.85 | 0.00 | - | 1 | 3 | 20.48% |
| XLU250117P00068000 | 2024-04-05 3:58PM EDT | 2025-01-17 | 5.15 | 3.35 | 3.85 | 0.00 | - | 1 | 625 | 16.54% |
| XLU250620P00068000 | 2024-02-20 4:56PM EDT | 2025-06-20 | 8.10 | 4.00 | 7.45 | 0.00 | - | 170 | 125 | 25.65% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 2025-12-19 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 24.01% |
| XLU260116P00068000 | 2024-05-01 12:51PM EDT | 2026-01-16 | 5.40 | 0.00 | 7.50 | 0.00 | - | 122 | 138 | 21.05% |
