Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.855,37 0,00 (0,00%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
62.954,24 -949,81 (-1,49%) CMC Crypto 200
1.481,27 -15,19 (-1,02%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:91.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00091000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 1.75 | 1.49 | 2.60 | +0.84 | +92.31% | 64 | 165 | 56.49% |
| XLE240607C00091000 | 2024-05-28 11:13AM EDT | 2024-06-07 | 1.93 | 0.19 | 5.00 | +0.56 | +40.88% | 14 | 49 | 71.31% |
| XLE240614C00091000 | 2024-05-28 9:34AM EDT | 2024-06-14 | 2.17 | 0.60 | 5.00 | +0.41 | +23.30% | 1 | 39 | 54.69% |
| XLE240621C00091000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.63 | 0.48 | 5.00 | +0.57 | +27.67% | 315 | 5,163 | 46.02% |
| XLE240628C00091000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 2.11 | 0.88 | 5.45 | 0.00 | - | 9 | 501 | 44.75% |
| XLE240705C00091000 | 2024-05-28 11:19AM EDT | 2024-07-05 | 2.82 | 0.83 | 5.35 | +0.68 | +31.78% | 1 | 3 | 39.58% |
| XLE240719C00091000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 3.33 | 2.97 | 3.50 | +0.82 | +32.67% | 111 | 641 | 20.26% |
| XLE240816C00091000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 3.40 | 2.10 | 6.50 | 0.00 | - | 4 | 514 | 34.03% |
| XLE240920C00091000 | 2024-05-28 2:02PM EDT | 2024-09-20 | 4.70 | 3.90 | 7.50 | +0.43 | +10.07% | 1 | 381 | 33.30% |
| XLE240930C00091000 | 2024-05-20 1:57PM EDT | 2024-09-30 | 6.42 | 3.20 | 7.50 | 0.00 | - | 1 | 92 | 31.93% |
| XLE241220C00091000 | 2024-05-28 10:22AM EDT | 2024-12-20 | 6.53 | 4.50 | 9.30 | -0.36 | -5.22% | 2 | 67 | 31.48% |
| XLE241231C00091000 | 2024-05-23 9:30AM EDT | 2024-12-31 | 6.94 | 4.50 | 9.30 | 0.00 | - | 11 | 65 | 30.67% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 2025-03-31 | 8.47 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 30.90% |
| XLE260116C00091000 | 2024-05-13 10:35AM EDT | 2026-01-16 | 13.35 | 10.00 | 14.50 | 0.00 | - | 2 | 29 | 29.72% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 31.40% |
| XLE261218C00091000 | 2024-05-17 2:35PM EDT | 2026-12-18 | 16.00 | 12.50 | 17.50 | 0.00 | - | 1 | 22 | 29.03% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00091000 | 2024-05-28 3:45PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.17 | -0.41 | -73.21% | 143 | 3,388 | 18.56% |
| XLE240607P00091000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.57 | 0.09 | 0.69 | -0.39 | -40.62% | 25 | 241 | 20.41% |
| XLE240614P00091000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.75 | 0.09 | 4.75 | -1.68 | -69.14% | 37 | 706 | 68.24% |
| XLE240621P00091000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.94 | 0.33 | 3.25 | -0.49 | -34.27% | 486 | 7,841 | 41.28% |
| XLE240628P00091000 | 2024-05-28 12:58PM EDT | 2024-06-28 | 1.46 | 0.24 | 4.75 | -0.41 | -21.93% | 22 | 161 | 50.54% |
| XLE240705P00091000 | 2024-05-28 11:03AM EDT | 2024-07-05 | 1.64 | 0.26 | 4.90 | -0.41 | -20.00% | 6 | 7 | 46.92% |
| XLE240719P00091000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 1.73 | 1.58 | 1.89 | -0.61 | -26.07% | 59 | 1,795 | 18.06% |
| XLE240816P00091000 | 2024-05-28 12:09PM EDT | 2024-08-16 | 2.30 | 0.50 | 5.00 | -0.46 | -16.67% | 4 | 2,817 | 32.94% |
| XLE240920P00091000 | 2024-05-24 1:51PM EDT | 2024-09-20 | 3.25 | 0.50 | 3.75 | 0.00 | - | 40 | 796 | 21.33% |
| XLE240930P00091000 | 2024-05-23 9:50AM EDT | 2024-09-30 | 3.15 | 1.14 | 5.50 | 0.00 | - | 1 | 300 | 28.70% |
| XLE241220P00091000 | 2024-05-28 10:47AM EDT | 2024-12-20 | 4.45 | 2.00 | 6.50 | -0.35 | -7.29% | 80 | 629 | 26.03% |
| XLE241231P00091000 | 2024-05-23 10:03AM EDT | 2024-12-31 | 4.65 | 2.55 | 7.00 | 0.00 | - | 40 | 100 | 27.15% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 21.03% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 27.17% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.28% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.49% |
