Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.205,82 +3.181,50 (+5,21%) CMC Crypto 200
1.475,09 +120,67 (+8,91%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 2024-06-21 | 22.25 | 13.60 | 18.50 | 0.00 | - | 1 | 350 | 62.87% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 2024-07-19 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 64.04% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 50.75% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 20.72 | 16.30 | 20.45 | 0.00 | - | 2 | 33 | 47.11% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 21.08 | 17.05 | 19.85 | 0.00 | - | 4 | 108 | 32.64% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 34.64% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 17.33 | 18.90 | 21.40 | 0.00 | - | 15 | 109 | 38.05% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 2025-03-31 | 22.05 | 19.70 | 20.00 | 0.00 | - | 1 | 3 | 27.58% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 31.85% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 26.51% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 8.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00077000 | 2024-05-16 11:08AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.06 | 0.00 | - | 1 | 33,003 | 32.81% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 127 | 56.15% |
| XLE240719P00077000 | 2024-05-20 9:49AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.26 | +0.02 | +50.00% | 12 | 120 | 31.30% |
| XLE240816P00077000 | 2024-05-17 12:53PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 3 | 364 | 22.32% |
| XLE240920P00077000 | 2024-05-13 2:20PM EDT | 2024-09-20 | 0.34 | 0.24 | 0.46 | 0.00 | - | 10 | 262 | 25.00% |
| XLE240930P00077000 | 2024-05-09 1:44PM EDT | 2024-09-30 | 0.37 | 0.29 | 0.92 | 0.00 | - | 4 | 73 | 29.03% |
| XLE241220P00077000 | 2024-05-14 12:26PM EDT | 2024-12-20 | 0.91 | 0.73 | 0.79 | 0.00 | - | 2 | 158 | 21.92% |
| XLE241231P00077000 | 2024-05-10 1:31PM EDT | 2024-12-31 | 1.00 | 0.79 | 0.91 | 0.00 | - | 1 | 27 | 22.29% |
| XLE250117P00077000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 0.97 | 0.72 | 0.98 | 0.00 | - | 2 | 3,248 | 21.99% |
| XLE250331P00077000 | 2024-05-20 1:53PM EDT | 2025-03-31 | 1.42 | 1.39 | 1.49 | -0.28 | -16.47% | 1 | 14 | 22.11% |
| XLE250620P00077000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 2.15 | 1.91 | 2.07 | 0.00 | - | 2 | 58 | 22.26% |
| XLE251219P00077000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.85 | 1.00 | 6.00 | 0.00 | - | 1 | 61 | 30.15% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 5.20 | 3.30 | 7.25 | 0.00 | - | 2 | 12 | 26.29% |
