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
61.454,98 +1.344,19 (+2,24%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00090000 | 2024-05-17 3:14PM EDT | 2024-05-17 | 4.95 | 3.80 | 7.45 | +1.34 | +37.12% | 207 | 4,276 | 122.27% |
| XLE240524C00090000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.04 | 4.60 | 5.85 | +1.14 | +29.23% | 7 | 94 | 48.88% |
| XLE240531C00090000 | 2024-05-17 1:16PM EDT | 2024-05-31 | 4.86 | 3.55 | 6.85 | +0.96 | +24.62% | 2 | 74 | 51.86% |
| XLE240607C00090000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 4.20 | 3.50 | 5.70 | 0.00 | - | 1 | 13 | 27.25% |
| XLE240614C00090000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 4.92 | 3.45 | 6.60 | +0.43 | +9.58% | 1 | 124 | 34.52% |
| XLE240621C00090000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 5.81 | 5.10 | 6.00 | +1.21 | +26.30% | 155 | 27,573 | 24.71% |
| XLE240628C00090000 | 2024-05-15 10:08AM EDT | 2024-06-28 | 3.83 | 3.65 | 6.30 | 0.00 | - | 17 | 575 | 25.54% |
| XLE240719C00090000 | 2024-05-17 1:40PM EDT | 2024-07-19 | 5.90 | 4.90 | 6.75 | +0.85 | +16.83% | 25 | 1,000 | 24.35% |
| XLE240816C00090000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 6.49 | 5.60 | 7.85 | +0.69 | +11.90% | 8 | 638 | 26.92% |
| XLE240920C00090000 | 2024-05-15 1:33PM EDT | 2024-09-20 | 6.95 | 6.55 | 9.40 | 0.00 | - | 2 | 6,873 | 30.49% |
| XLE240930C00090000 | 2024-05-17 10:53AM EDT | 2024-09-30 | 7.13 | 6.60 | 9.25 | +0.29 | +4.24% | 1 | 226 | 28.66% |
| XLE241115C00090000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 8.55 | 7.50 | 9.10 | +0.75 | +9.62% | 15 | 149 | 24.19% |
| XLE241220C00090000 | 2024-05-15 3:36PM EDT | 2024-12-20 | 8.40 | 7.50 | 11.00 | 0.00 | - | 20 | 186 | 29.11% |
| XLE241231C00090000 | 2024-05-07 11:37AM EDT | 2024-12-31 | 8.90 | 8.50 | 11.00 | 0.00 | - | 1 | 60 | 28.41% |
| XLE250117C00090000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 9.55 | 8.45 | 10.65 | +0.92 | +10.66% | 55 | 11,373 | 26.21% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 10.55 | 9.25 | 12.20 | 0.00 | - | 17 | 21 | 27.66% |
| XLE250620C00090000 | 2024-05-17 12:16PM EDT | 2025-06-20 | 11.70 | 10.90 | 14.10 | +0.55 | +4.93% | 26 | 1,766 | 29.76% |
| XLE251219C00090000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 13.95 | 13.05 | 16.50 | 0.00 | - | 2 | 750 | 29.96% |
| XLE260116C00090000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 14.00 | 12.00 | 15.85 | +0.29 | +2.12% | 2 | 293 | 27.86% |
| XLE260618C00090000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 15.90 | 13.50 | 18.50 | 0.00 | - | 1 | 25 | 30.03% |
| XLE261218C00090000 | 2024-05-17 12:37PM EDT | 2026-12-18 | 17.20 | 15.00 | 20.00 | +0.25 | +1.47% | 3 | 62 | 29.58% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00090000 | 2024-05-17 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,537 | 18,870 | 54.30% |
| XLE240524P00090000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 23 | 1,839 | 20.12% |
| XLE240531P00090000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.23 | -0.06 | -50.00% | 521 | 941 | 22.02% |
| XLE240607P00090000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.26 | -0.11 | -45.83% | 224 | 160 | 18.85% |
| XLE240614P00090000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.22 | 0.14 | 0.43 | -0.13 | -37.14% | 17 | 286 | 19.29% |
| XLE240621P00090000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.49 | -0.19 | -38.78% | 1,681 | 33,478 | 18.14% |
| XLE240628P00090000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.51 | 0.42 | 0.73 | -0.25 | -32.89% | 178 | 711 | 19.39% |
| XLE240719P00090000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.83 | 0.62 | 1.07 | -0.30 | -26.55% | 82 | 11,791 | 18.79% |
| XLE240816P00090000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 1.28 | 1.08 | 2.35 | -0.37 | -22.42% | 11 | 3,228 | 23.73% |
| XLE240920P00090000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 1.72 | 1.47 | 2.22 | -0.33 | -16.10% | 23 | 8,563 | 19.53% |
| XLE240930P00090000 | 2024-05-15 9:32AM EDT | 2024-09-30 | 1.99 | 1.57 | 2.33 | -0.63 | -24.05% | 9 | 216 | 19.35% |
| XLE241115P00090000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 2.70 | 2.31 | 3.70 | -0.24 | -8.16% | 119 | 445 | 22.43% |
| XLE241220P00090000 | 2024-05-16 3:12PM EDT | 2024-12-20 | 3.40 | 2.59 | 3.80 | 0.00 | - | 5 | 7,129 | 20.92% |
| XLE241231P00090000 | 2024-05-17 12:27PM EDT | 2024-12-31 | 3.50 | 3.20 | 4.35 | -0.35 | -9.09% | 2 | 9 | 22.40% |
| XLE250117P00090000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 3.65 | 3.10 | 4.55 | -0.10 | -2.67% | 40 | 9,394 | 22.30% |
| XLE250620P00090000 | 2024-05-17 9:41AM EDT | 2025-06-20 | 5.45 | 3.00 | 7.50 | -0.10 | -1.80% | 1 | 755 | 25.42% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 4.50 | 9.50 | 0.00 | - | 4 | 233 | 25.49% |
| XLE260116P00090000 | 2024-05-17 3:04PM EDT | 2026-01-16 | 7.06 | 5.95 | 8.55 | -0.79 | -10.06% | 1 | 132 | 22.85% |
| XLE260618P00090000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 8.82 | 5.50 | 10.50 | 0.00 | - | 1 | 54 | 24.20% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 7.00 | 12.00 | 0.00 | - | 1 | 51 | 24.33% |
