Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.248,14 +809,19 (+1,30%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:92.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00092000 | 2024-05-24 4:04PM EDT | 2024-05-31 | 0.47 | 0.38 | 0.52 | +0.05 | +11.90% | 402 | 1,201 | 15.72% |
| XLE240607C00092000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 0.86 | 0.15 | 1.45 | -0.16 | -15.69% | 25 | 527 | 24.39% |
| XLE240614C00092000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.25 | 0.00 | 4.75 | -0.11 | -8.09% | 25 | 75 | 57.70% |
| XLE240621C00092000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 1.47 | 1.41 | 1.79 | -0.16 | -9.82% | 990 | 8,579 | 20.63% |
| XLE240628C00092000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 1.58 | 0.16 | 4.90 | -0.12 | -7.06% | 156 | 224 | 46.02% |
| XLE240719C00092000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 2.02 | 1.98 | 3.00 | -0.10 | -4.72% | 105 | 572 | 23.07% |
| XLE240816C00092000 | 2024-05-24 1:45PM EDT | 2024-08-16 | 2.92 | 2.53 | 3.90 | -0.08 | -2.67% | 3,003 | 887 | 23.99% |
| XLE240920C00092000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 3.83 | 2.78 | 5.00 | -0.19 | -4.73% | 313 | 1,890 | 25.44% |
| XLE240930C00092000 | 2024-05-24 3:42PM EDT | 2024-09-30 | 3.90 | 3.05 | 6.45 | -0.37 | -8.67% | 20 | 176 | 31.13% |
| XLE241220C00092000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 6.50 | 4.05 | 8.25 | 0.00 | - | 4 | 99 | 30.92% |
| XLE241231C00092000 | 2024-05-23 9:30AM EDT | 2024-12-31 | 6.55 | 4.05 | 8.30 | 0.00 | - | 4 | 95 | 30.32% |
| XLE250331C00092000 | 2024-05-22 2:42PM EDT | 2025-03-31 | 7.57 | 5.00 | 9.90 | 0.00 | - | 5 | 14 | 30.34% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 9.00 | 13.50 | 0.00 | - | 20 | 113 | 29.57% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 29.31% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 31.55% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00092000 | 2024-05-24 3:25PM EDT | 2024-05-31 | 1.16 | 0.19 | 1.09 | -0.04 | -3.33% | 343 | 2,929 | 14.45% |
| XLE240607P00092000 | 2024-05-24 3:02PM EDT | 2024-06-07 | 1.51 | 0.05 | 5.00 | -0.13 | -7.93% | 128 | 2,204 | 65.36% |
| XLE240614P00092000 | 2024-05-24 2:53PM EDT | 2024-06-14 | 1.67 | 0.08 | 5.00 | -0.15 | -8.24% | 18 | 159 | 53.37% |
| XLE240621P00092000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 1.86 | 1.27 | 2.26 | -0.10 | -5.10% | 800 | 5,710 | 19.04% |
| XLE240628P00092000 | 2024-05-24 1:39PM EDT | 2024-06-28 | 2.40 | 0.90 | 5.00 | +0.23 | +10.60% | 7 | 778 | 41.33% |
| XLE240719P00092000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 2.90 | 1.86 | 3.35 | +0.04 | +1.40% | 5 | 1,960 | 21.12% |
| XLE240816P00092000 | 2024-05-24 1:49PM EDT | 2024-08-16 | 3.25 | 1.00 | 5.50 | -0.10 | -2.99% | 3,529 | 2,268 | 29.54% |
| XLE240920P00092000 | 2024-05-24 1:45PM EDT | 2024-09-20 | 3.72 | 2.94 | 6.00 | -0.06 | -1.59% | 250 | 1,178 | 27.23% |
| XLE240930P00092000 | 2024-05-24 10:00AM EDT | 2024-09-30 | 4.00 | 1.80 | 6.45 | +0.28 | +7.53% | 2 | 91 | 28.24% |
| XLE241220P00092000 | 2024-05-24 3:14PM EDT | 2024-12-20 | 5.30 | 3.20 | 7.50 | +0.35 | +7.07% | 40 | 109 | 25.93% |
| XLE241231P00092000 | 2024-05-24 11:31AM EDT | 2024-12-31 | 5.32 | 3.45 | 7.90 | -0.21 | -3.80% | 100 | 54 | 26.70% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 17.44% |
| XLE260116P00092000 | 2024-05-13 10:30AM EDT | 2026-01-16 | 8.28 | 7.00 | 11.50 | 0.00 | - | 77 | 104 | 23.92% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.22% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 21.76% |
