Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.600,13 -77,74 (-0,42%) Euro Stoxx 50
5.011,11 -19,24 (-0,38%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,40 -10,10 (-0,43%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.652,22 -118,67 (-0,19%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00095000 | 2024-05-28 3:29PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| XLE240607C00095000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,220 | 0 | 6.25% |
| XLE240614C00095000 | 2024-05-28 3:47PM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XLE240621C00095000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 3.13% |
| XLE240628C00095000 | 2024-05-28 3:06PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLE240705C00095000 | 2024-05-28 2:50PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLE240719C00095000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 1.56% |
| XLE240816C00095000 | 2024-05-28 1:05PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| XLE240920C00095000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| XLE240930C00095000 | 2024-05-28 11:37AM EDT | 2024-09-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLE241115C00095000 | 2024-05-28 3:23PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| XLE241220C00095000 | 2024-05-24 3:15PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE241231C00095000 | 2024-05-24 12:36PM EDT | 2024-12-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLE250117C00095000 | 2024-05-28 3:09PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| XLE250331C00095000 | 2024-05-23 10:36AM EDT | 2025-03-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLE250620C00095000 | 2024-05-28 2:25PM EDT | 2025-06-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| XLE251219C00095000 | 2024-05-23 11:31AM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLE260116C00095000 | 2024-05-22 3:15PM EDT | 2026-01-16 | 9.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XLE260618C00095000 | 2024-05-22 11:19AM EDT | 2026-06-18 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLE261218C00095000 | 2024-05-24 12:20PM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00095000 | 2024-05-28 1:24PM EDT | 2024-05-31 | 2.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE240607P00095000 | 2024-05-28 12:14PM EDT | 2024-06-07 | 2.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLE240614P00095000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00095000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240628P00095000 | 2024-05-24 12:50PM EDT | 2024-06-28 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719P00095000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240816P00095000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240920P00095000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240930P00095000 | 2024-05-28 3:25PM EDT | 2024-09-30 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE241115P00095000 | 2024-05-22 9:55AM EDT | 2024-11-15 | 5.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE241220P00095000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE241231P00095000 | 2024-05-28 3:24PM EDT | 2024-12-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLE250117P00095000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE250321P00095000 | 2024-05-24 11:35AM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 23.65% |
| XLE250620P00095000 | 2024-05-22 2:40PM EDT | 2025-06-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 24.98% |
| XLE260116P00095000 | 2024-05-28 2:08PM EDT | 2026-01-16 | 10.36 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 9.00 | 14.00 | 0.00 | - | 300 | 300 | 23.66% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
