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
61.710,70 +216,00 (+0,35%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:94.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00094000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 1.36 | 1.19 | 1.50 | +0.54 | +65.85% | 583 | 892 | 19.53% |
| XLE240531C00094000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 1.75 | 1.54 | 1.85 | +0.60 | +52.17% | 159 | 399 | 18.48% |
| XLE240607C00094000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 2.16 | 1.70 | 2.28 | +0.64 | +42.11% | 32 | 337 | 19.92% |
| XLE240614C00094000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 2.44 | 1.87 | 3.75 | +0.66 | +37.08% | 4 | 184 | 31.69% |
| XLE240621C00094000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.69 | 2.58 | 2.76 | +0.74 | +37.95% | 975 | 5,445 | 19.53% |
| XLE240628C00094000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 2.62 | 2.14 | 3.40 | +0.62 | +31.00% | 5 | 255 | 22.91% |
| XLE240719C00094000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.65 | 2.95 | 3.35 | +1.15 | +46.00% | 348 | 2,617 | 18.31% |
| XLE240816C00094000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 4.10 | 3.30 | 5.45 | +0.55 | +15.49% | 312 | 507 | 26.49% |
| XLE240920C00094000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 5.00 | 4.00 | 5.40 | +0.50 | +11.11% | 9 | 5,052 | 22.24% |
| XLE240930C00094000 | 2024-05-17 10:10AM EDT | 2024-09-30 | 4.54 | 3.95 | 7.15 | +0.14 | +3.18% | 5 | 171 | 29.08% |
| XLE241220C00094000 | 2024-05-16 1:40PM EDT | 2024-12-20 | 6.10 | 5.25 | 7.30 | 0.00 | - | 3 | 850 | 23.51% |
| XLE241231C00094000 | 2024-05-17 3:13PM EDT | 2024-12-31 | 6.95 | 5.00 | 8.15 | +0.80 | +13.01% | 3 | 55 | 25.81% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 7.05 | 9.85 | 0.00 | - | - | 5 | 26.71% |
| XLE260116C00094000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 11.65 | 10.00 | 14.50 | 0.00 | - | 4 | 15 | 28.96% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 32.47% |
| XLE261218C00094000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 15.70 | 13.00 | 18.00 | -3.10 | -16.49% | 1 | 4 | 29.14% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00094000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.40 | -0.58 | -63.04% | 3,857 | 333 | 16.31% |
| XLE240531P00094000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 0.69 | 0.52 | 0.90 | -0.46 | -40.00% | 53 | 103 | 18.63% |
| XLE240607P00094000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.89 | 0.69 | 1.00 | -0.53 | -37.32% | 862 | 201 | 16.20% |
| XLE240614P00094000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 1.09 | 0.91 | 1.38 | -0.52 | -32.30% | 36 | 40 | 17.75% |
| XLE240621P00094000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.43 | -0.53 | -29.94% | 2,733 | 4,099 | 16.26% |
| XLE240628P00094000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 1.65 | 1.05 | 1.88 | -0.57 | -25.68% | 51 | 83 | 18.43% |
| XLE240719P00094000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 2.11 | 1.88 | 2.41 | -0.56 | -20.97% | 124 | 749 | 18.45% |
| XLE240816P00094000 | 2024-05-17 12:28PM EDT | 2024-08-16 | 2.89 | 2.00 | 4.80 | -0.31 | -9.69% | 19 | 1,243 | 28.16% |
| XLE240920P00094000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 3.40 | 3.00 | 3.65 | -0.21 | -5.82% | 137 | 1,465 | 18.66% |
| XLE240930P00094000 | 2024-05-17 10:40AM EDT | 2024-09-30 | 3.75 | 2.98 | 4.50 | 0.00 | - | 10 | 467 | 21.68% |
| XLE241220P00094000 | 2024-05-16 9:54AM EDT | 2024-12-20 | 5.10 | 2.89 | 6.25 | 0.00 | - | 1 | 528 | 23.21% |
| XLE241231P00094000 | 2024-05-06 3:21PM EDT | 2024-12-31 | 6.05 | 3.85 | 5.95 | 0.00 | - | 1 | 4 | 21.63% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 7.36 | 4.65 | 8.50 | 0.00 | - | - | 7 | 25.62% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 6.50 | 11.00 | 0.00 | - | 1 | 1 | 23.69% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 24.05% |
