Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.568,73 +1.604,21 (+2,68%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:81.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00081000 | 2024-05-14 10:03AM EDT | 2024-06-21 | 13.30 | 12.75 | 16.05 | 0.00 | - | 9 | 586 | 64.18% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 37.06% |
| XLE240719C00081000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 13.92 | 12.10 | 16.70 | 0.00 | - | 1 | 196 | 53.81% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 12.15 | 16.90 | 0.00 | - | 1 | 331 | 46.24% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 14.94 | 12.55 | 16.10 | 0.00 | - | 1 | 54 | 34.16% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 49.16% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 25.50% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250117C00081000 | 2024-05-15 3:26PM EDT | 2025-01-17 | 15.20 | 15.20 | 17.50 | 0.00 | - | 2 | 1,347 | 30.79% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 15.50 | 18.90 | 0.00 | - | 5 | 5 | 32.14% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 15.00 | 19.95 | 0.00 | - | 1 | 73 | 31.99% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 36.78% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 28.50% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 28.76% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 27.77% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00081000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.67 | -0.01 | -20.00% | 1 | 4,846 | 43.16% |
| XLE240628P00081000 | 2024-05-14 1:59PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.97 | 0.00 | - | 5 | 92 | 57.20% |
| XLE240719P00081000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 0.10 | 0.01 | 1.36 | -0.08 | -44.44% | 5 | 373 | 40.50% |
| XLE240816P00081000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 788 | 23.27% |
| XLE240920P00081000 | 2024-05-15 2:48PM EDT | 2024-09-20 | 0.52 | 0.20 | 0.67 | 0.00 | - | 1 | 5,297 | 22.75% |
| XLE240930P00081000 | 2024-05-10 11:14AM EDT | 2024-09-30 | 0.66 | 0.09 | 0.73 | 0.00 | - | 1 | 129 | 22.46% |
| XLE241220P00081000 | 2024-05-17 2:44PM EDT | 2024-12-20 | 1.12 | 0.81 | 1.26 | -0.42 | -27.27% | 28 | 211 | 21.23% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.69 | 1.57 | 0.00 | - | 1 | 26 | 22.46% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 1.92 | 1.20 | 1.64 | 0.00 | - | 4 | 2,180 | 22.02% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 1.97 | 5.00 | 0.00 | - | - | 1 | 32.38% |
| XLE250620P00081000 | 2024-05-07 9:56AM EDT | 2025-06-20 | 3.05 | 2.25 | 4.25 | 0.00 | - | 2 | 106 | 26.50% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.35 | 2.70 | 6.50 | 0.00 | - | 2 | 43 | 27.84% |
| XLE260116P00081000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 4.50 | 3.90 | 5.25 | 0.00 | - | 2 | 73 | 24.04% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 35.18% |
