Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.909,37 +133,99 (+0,35%) Gold
2.412,20 +14,20 (+0,59%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.297,41 +743,67 (+1,25%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00100000 | 2024-04-19 2:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 9,442 | 45.31% |
| XLE240426C00100000 | 2024-04-19 2:13PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 256 | 1,791 | 22.56% |
| XLE240503C00100000 | 2024-04-19 2:32PM EDT | 2024-05-03 | 0.25 | 0.21 | 0.23 | +0.07 | +38.89% | 60 | 4,904 | 21.39% |
| XLE240510C00100000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 0.36 | 0.38 | 0.40 | +0.08 | +28.57% | 165 | 1,811 | 20.97% |
| XLE240517C00100000 | 2024-04-19 2:52PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.62 | +0.21 | +52.50% | 3,348 | 25,662 | 21.41% |
| XLE240524C00100000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 0.90 | 0.79 | 0.83 | +0.17 | +23.29% | 30 | 81 | 21.63% |
| XLE240531C00100000 | 2024-04-19 2:10PM EDT | 2024-05-31 | 1.01 | 0.96 | 0.99 | +0.24 | +31.17% | 25 | 80 | 21.36% |
| XLE240621C00100000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 1.59 | 1.56 | 1.58 | +0.27 | +20.61% | 1,058 | 64,279 | 21.97% |
| XLE240628C00100000 | 2024-04-19 2:44PM EDT | 2024-06-28 | 1.62 | 1.60 | 1.64 | +0.30 | +22.73% | 96 | 1,216 | 21.27% |
| XLE240719C00100000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 2.09 | 2.03 | 2.07 | +0.33 | +18.75% | 24 | 14,419 | 21.22% |
| XLE240816C00100000 | 2024-04-19 2:07PM EDT | 2024-08-16 | 2.83 | 2.75 | 2.80 | +0.40 | +16.46% | 1,554 | 10,838 | 22.22% |
| XLE240920C00100000 | 2024-04-19 1:48PM EDT | 2024-09-20 | 3.75 | 3.50 | 3.60 | +0.45 | +13.64% | 194 | 3,106 | 22.95% |
| XLE240930C00100000 | 2024-04-18 2:34PM EDT | 2024-09-30 | 3.20 | 3.55 | 3.70 | 0.00 | - | 10 | 440 | 22.65% |
| XLE241220C00100000 | 2024-04-19 11:29AM EDT | 2024-12-20 | 5.70 | 5.45 | 5.50 | +0.70 | +14.00% | 2 | 9,153 | 24.48% |
| XLE241231C00100000 | 2024-04-18 3:25PM EDT | 2024-12-31 | 5.15 | 5.45 | 5.60 | 0.00 | - | 3 | 118 | 24.26% |
| XLE250117C00100000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.80 | +0.30 | +5.56% | 143 | 9,851 | 24.12% |
| XLE250331C00100000 | 2024-04-08 11:06AM EDT | 2025-03-31 | 8.65 | 6.80 | 6.95 | 0.00 | - | 2 | 54 | 24.57% |
| XLE250620C00100000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 8.45 | 7.95 | 8.10 | +0.95 | +12.67% | 1 | 4,551 | 24.93% |
| XLE251219C00100000 | 2024-04-15 2:46PM EDT | 2025-12-19 | 10.75 | 10.20 | 10.45 | 0.00 | - | 5 | 294 | 25.69% |
| XLE260116C00100000 | 2024-04-19 1:21PM EDT | 2026-01-16 | 10.90 | 10.40 | 10.60 | +0.85 | +8.46% | 3 | 1,355 | 25.42% |
| XLE260618C00100000 | 2024-04-19 11:14AM EDT | 2026-06-18 | 12.50 | 12.00 | 12.55 | -0.50 | -3.85% | 5 | 29 | 26.33% |
| XLE261218C00100000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 14.25 | 13.55 | 14.60 | +0.27 | +1.93% | 1 | 77 | 27.05% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00100000 | 2024-04-17 9:47AM EDT | 2024-04-19 | 5.10 | 5.15 | 5.35 | 0.00 | - | 9 | 28 | 69.92% |
| XLE240426P00100000 | 2024-04-15 1:07PM EDT | 2024-04-26 | 4.36 | 5.25 | 5.35 | 0.00 | - | 45 | 104 | 28.91% |
| XLE240503P00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 4.69 | 5.30 | 5.40 | 0.00 | - | 3 | 110 | 22.41% |
| XLE240510P00100000 | 2024-04-19 11:37AM EDT | 2024-05-10 | 5.25 | 5.30 | 6.45 | +1.23 | +30.60% | 3 | 21 | 34.23% |
| XLE240517P00100000 | 2024-04-19 11:47AM EDT | 2024-05-17 | 5.30 | 5.45 | 5.55 | -0.67 | -11.22% | 12 | 206 | 18.58% |
| XLE240524P00100000 | 2024-04-16 10:35AM EDT | 2024-05-24 | 5.40 | 5.00 | 5.70 | -1.00 | -15.62% | 1 | 2 | 18.60% |
| XLE240621P00100000 | 2024-04-19 10:06AM EDT | 2024-06-21 | 5.95 | 6.00 | 6.10 | -0.35 | -5.56% | 13 | 477 | 17.37% |
| XLE240628P00100000 | 2024-04-19 9:32AM EDT | 2024-06-28 | 6.55 | 6.40 | 6.50 | -0.10 | -1.50% | 1 | 48 | 19.41% |
| XLE240719P00100000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 6.40 | 6.70 | 6.80 | -0.93 | -12.69% | 39 | 3,521 | 18.89% |
| XLE240816P00100000 | 2024-04-18 12:47PM EDT | 2024-08-16 | 7.50 | 7.10 | 7.20 | 0.00 | - | 1 | 551 | 18.59% |
| XLE240920P00100000 | 2024-04-12 10:13AM EDT | 2024-09-20 | 5.84 | 7.50 | 7.65 | 0.00 | - | 1 | 81 | 18.35% |
| XLE241220P00100000 | 2024-04-12 10:12AM EDT | 2024-12-20 | 7.20 | 8.85 | 8.95 | 0.00 | - | 46 | 213 | 18.97% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 19.37% |
| XLE250117P00100000 | 2024-04-16 3:54PM EDT | 2025-01-17 | 9.42 | 9.20 | 9.35 | 0.00 | - | 254 | 714 | 19.23% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 9.95 | 10.10 | 0.00 | - | - | 1 | 19.17% |
| XLE250620P00100000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 11.30 | 10.60 | 10.70 | 0.00 | - | 23 | 166 | 18.75% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 34.78% |
| XLE260116P00100000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 12.95 | 12.30 | 12.50 | 0.00 | - | 1 | 76 | 18.99% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 21.85% |
