Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.125,60 +222,31 (+0,59%) Gold
2.311,00 0,00 (0,00%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.229,21 +2.219,35 (+4,19%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Strike:69.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00069000 | 2024-05-02 10:46AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | -0.06 | -60.00% | 6 | 377 | 20.12% |
| XLU240510C00069000 | 2024-05-02 12:27PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.19 | -0.21 | -53.85% | 15 | 112 | 16.46% |
| XLU240517C00069000 | 2024-05-02 10:50AM EDT | 2024-05-17 | 0.42 | 0.36 | 0.38 | -0.08 | -16.00% | 58 | 2,151 | 16.72% |
| XLU240524C00069000 | 2024-04-30 2:15PM EDT | 2024-05-24 | 0.48 | 0.52 | 0.55 | 0.00 | - | 6 | 11 | 16.90% |
| XLU240531C00069000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 0.80 | 0.66 | 0.70 | 0.00 | - | 4 | 121 | 16.94% |
| XLU240607C00069000 | 2024-05-02 12:13PM EDT | 2024-06-07 | 0.80 | 0.79 | 0.84 | -0.14 | -14.89% | 1 | 14 | 17.04% |
| XLU240621C00069000 | 2024-05-02 12:54PM EDT | 2024-06-21 | 1.07 | 1.06 | 1.08 | -0.13 | -10.83% | 66 | 3,772 | 17.04% |
| XLU240816C00069000 | 2024-05-02 12:35PM EDT | 2024-08-16 | 1.85 | 1.81 | 1.87 | -0.13 | -6.57% | 30 | 237 | 17.36% |
| XLU240920C00069000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 2.48 | 2.31 | 2.42 | 0.00 | - | 136 | 951 | 18.38% |
| XLU241018C00069000 | 2024-04-29 1:20PM EDT | 2024-10-18 | 2.40 | 2.53 | 2.62 | 0.00 | - | 2 | 36 | 17.90% |
| XLU241220C00069000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 3.15 | 3.25 | 3.35 | 0.00 | - | 3 | 5 | 18.70% |
| XLU250117C00069000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 3.63 | 3.35 | 3.45 | +0.03 | +0.83% | 6 | 727 | 18.10% |
| XLU250321C00069000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 3.70 | 4.00 | 4.10 | 0.00 | - | 2 | 6 | 18.81% |
| XLU250620C00069000 | 2024-05-02 9:48AM EDT | 2025-06-20 | 4.90 | 2.62 | 4.75 | +1.07 | +27.94% | 2 | 369 | 18.89% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 2025-12-19 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 23.74% |
| XLU260116C00069000 | 2024-04-10 3:07PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.39% |
| XLU260618C00069000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00069000 | 2024-05-02 10:20AM EDT | 2024-06-21 | 2.04 | 2.23 | 2.28 | -0.30 | -12.82% | 2 | 114 | 13.67% |
| XLU240816P00069000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 2.90 | 3.00 | 3.15 | 0.00 | - | 15 | 125 | 15.69% |
| XLU240920P00069000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 4.50 | 3.25 | 3.40 | 0.00 | - | 5 | 54 | 15.15% |
| XLU241018P00069000 | 2024-04-23 10:19AM EDT | 2024-10-18 | 4.00 | 3.50 | 3.75 | 0.00 | - | - | 1 | 15.77% |
| XLU250117P00069000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 4.00 | 4.10 | 4.25 | 0.00 | - | 1 | 75 | 14.95% |
| XLU250620P00069000 | 2024-05-01 12:52PM EDT | 2025-06-20 | 4.85 | 4.80 | 4.95 | 0.00 | - | 1 | 11 | 14.31% |
| XLU251219P00069000 | 2024-04-08 11:32AM EDT | 2025-12-19 | 6.51 | 5.40 | 6.50 | 0.00 | - | 1 | 2 | 16.44% |
| XLU260116P00069000 | 2024-03-21 11:58AM EDT | 2026-01-16 | 7.50 | 5.50 | 9.00 | 0.00 | - | 2 | 10 | 23.18% |
