Deutsche Märkte öffnen in 3 Stunden 45 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.728,66 +2.261,68 (+4,23%) CMC Crypto 200
1.283,22 +12,48 (+0,98%) 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:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240503C00070000 | 2024-05-01 11:13AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.70 | 0.00 | - | 6 | 58 | 76.56% |
| XLU240510C00070000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.50 | +0.03 | +60.00% | 10 | 87 | 31.84% |
| XLU240517C00070000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.23 | 0.02 | 0.50 | -0.01 | -4.17% | 88 | 196 | 23.24% |
| XLU240524C00070000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.38 | 0.07 | 0.63 | +0.12 | +46.15% | 2 | 66 | 21.53% |
| XLU240531C00070000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.50 | 0.08 | 1.12 | -0.01 | -1.96% | 36 | 153 | 25.90% |
| XLU240621C00070000 | 2024-05-02 4:00PM EDT | 2024-06-21 | 0.83 | 0.73 | 0.95 | -0.01 | -1.19% | 191 | 8,084 | 17.88% |
| XLU240816C00070000 | 2024-05-02 10:56AM EDT | 2024-08-16 | 1.50 | 1.24 | 1.85 | -0.09 | -5.66% | 5 | 2,567 | 18.80% |
| XLU240920C00070000 | 2024-05-02 3:24PM EDT | 2024-09-20 | 2.19 | 1.77 | 2.20 | +0.17 | +8.42% | 67 | 737 | 18.45% |
| XLU241018C00070000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 2.20 | 1.97 | 2.64 | -0.20 | -8.33% | 1 | 52 | 19.28% |
| XLU241220C00070000 | 2024-05-02 1:28PM EDT | 2024-12-20 | 2.90 | 2.47 | 3.45 | +0.23 | +8.61% | 1 | 5 | 20.24% |
| XLU250117C00070000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 2.99 | 2.72 | 3.25 | -0.20 | -6.27% | 30 | 7,407 | 18.24% |
| XLU250321C00070000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 3.80 | 3.55 | 4.00 | 0.00 | - | 1 | 10 | 19.32% |
| XLU250620C00070000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.28 | 2.81 | 5.55 | +0.16 | +3.88% | 1 | 186 | 22.44% |
| XLU250919C00070000 | 2024-05-01 12:48PM EDT | 2025-09-19 | 5.00 | 3.80 | 6.15 | 0.00 | - | 9 | 217 | 22.20% |
| XLU251017C00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 4.62 | 3.85 | 6.20 | 0.00 | - | - | 10 | 21.76% |
| XLU251219C00070000 | 2024-04-23 1:16PM EDT | 2025-12-19 | 4.91 | 4.20 | 6.65 | 0.00 | - | 4 | 199 | 21.88% |
| XLU260116C00070000 | 2024-04-30 12:04PM EDT | 2026-01-16 | 5.50 | 5.15 | 6.90 | 0.00 | - | 78 | 446 | 22.09% |
| XLU260618C00070000 | 2024-05-01 1:13PM EDT | 2026-06-18 | 5.55 | 4.35 | 8.30 | 0.00 | - | 15 | 67 | 23.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00070000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 3.69 | 1.71 | 4.55 | 0.00 | - | 2 | 1 | 83.06% |
| XLU240517P00070000 | 2024-05-02 12:17PM EDT | 2024-05-17 | 2.63 | 1.85 | 4.50 | +0.10 | +3.95% | 8 | 6 | 59.72% |
| XLU240621P00070000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.63 | 2.31 | 3.60 | -0.37 | -12.33% | 2 | 53 | 23.45% |
| XLU240816P00070000 | 2024-04-29 1:46PM EDT | 2024-08-16 | 3.83 | 3.25 | 3.60 | 0.00 | - | 10 | 41 | 16.11% |
| XLU240920P00070000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 4.47 | 2.91 | 4.70 | 0.00 | - | 1 | 281 | 20.69% |
| XLU250117P00070000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 4.80 | 4.30 | 4.85 | -0.70 | -12.73% | 20 | 193 | 15.91% |
| XLU250620P00070000 | 2024-04-25 3:36PM EDT | 2025-06-20 | 5.70 | 4.00 | 6.30 | 0.00 | - | 10 | 12 | 17.68% |
| XLU250919P00070000 | 2024-03-19 1:29PM EDT | 2025-09-19 | 7.85 | 5.00 | 10.00 | 0.00 | - | 62 | 62 | 27.64% |
| XLU251017P00070000 | 2024-04-23 10:41AM EDT | 2025-10-17 | 6.30 | 4.55 | 6.90 | 0.00 | - | - | 10 | 17.42% |
| XLU251219P00070000 | 2023-11-17 1:05PM EDT | 2025-12-19 | 9.80 | 6.50 | 11.50 | 0.00 | - | 1 | 19 | 29.80% |
| XLU260116P00070000 | 2024-05-01 12:48PM EDT | 2026-01-16 | 6.25 | 0.00 | 8.50 | 0.00 | - | 37 | 55 | 20.62% |
