Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.919,46 -1.276,20 (-2,12%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00105000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 13 | 1,094 | 43.26% |
| XLE240510C00105000 | 2024-04-26 9:33AM EDT | 2024-05-10 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 1 | 327 | 25.98% |
| XLE240517C00105000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.16 | -0.06 | -40.00% | 238 | 27,557 | 25.00% |
| XLE240524C00105000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.13 | 0.11 | 2.02 | -0.08 | -38.10% | 7 | 88 | 49.15% |
| XLE240531C00105000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 0.19 | 0.00 | 1.23 | -0.12 | -38.71% | 17 | 856 | 35.45% |
| XLE240621C00105000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.49 | 0.35 | 0.55 | -0.19 | -27.94% | 82 | 58,342 | 21.09% |
| XLE240628C00105000 | 2024-04-26 9:50AM EDT | 2024-06-28 | 0.40 | 0.29 | 1.75 | -0.31 | -43.66% | 7 | 297 | 30.68% |
| XLE240719C00105000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.80 | 0.56 | 2.00 | -0.20 | -20.00% | 115 | 2,467 | 28.24% |
| XLE240816C00105000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 1.27 | 0.99 | 2.94 | -0.25 | -16.45% | 41 | 6,128 | 29.60% |
| XLE240920C00105000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 1.75 | 0.25 | 3.75 | -0.53 | -23.25% | 2 | 4,567 | 29.52% |
| XLE240930C00105000 | 2024-04-23 1:20PM EDT | 2024-09-30 | 2.20 | 0.39 | 4.25 | 0.00 | - | 5 | 67 | 30.71% |
| XLE241115C00105000 | 2024-04-26 3:41PM EDT | 2024-11-15 | 2.95 | 1.10 | 5.20 | -0.30 | -9.23% | 2 | 933 | 30.52% |
| XLE241220C00105000 | 2024-04-25 12:20PM EDT | 2024-12-20 | 3.40 | 1.67 | 5.95 | -0.50 | -12.82% | 2 | 322 | 30.71% |
| XLE241231C00105000 | 2024-04-26 3:03PM EDT | 2024-12-31 | 3.75 | 1.78 | 6.00 | -0.30 | -7.41% | 10 | 228 | 30.18% |
| XLE250117C00105000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 3.81 | 2.12 | 6.00 | -0.58 | -13.21% | 38 | 3,017 | 29.20% |
| XLE250331C00105000 | 2024-04-18 2:44PM EDT | 2025-03-31 | 4.70 | 2.50 | 7.50 | 0.00 | - | - | 9 | 30.03% |
| XLE250620C00105000 | 2024-04-26 11:30AM EDT | 2025-06-20 | 5.90 | 3.50 | 8.50 | -0.74 | -11.14% | 3 | 392 | 29.45% |
| XLE251219C00105000 | 2024-04-24 3:51PM EDT | 2025-12-19 | 8.70 | 6.00 | 11.00 | 0.00 | - | 1 | 267 | 29.71% |
| XLE260116C00105000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 8.75 | 6.00 | 11.00 | 0.00 | - | 4 | 1,214 | 29.04% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 8.00 | 13.00 | 0.00 | - | 10 | 11 | 29.63% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 10.00 | 15.00 | 0.00 | - | 25 | 82 | 29.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 2024-05-03 | 6.75 | 6.60 | 11.45 | 0.00 | - | 8 | 0 | 102.15% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 6.80 | 11.50 | 0.00 | - | 3 | 0 | 59.62% |
| XLE240621P00105000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 9.79 | 7.00 | 11.50 | 0.00 | - | 2 | 13 | 36.51% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 7.25 | 12.00 | 0.00 | - | 77 | 69 | 38.06% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 7.20 | 11.70 | 0.00 | - | 2 | 45 | 31.09% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 2024-08-16 | 10.25 | 7.70 | 12.20 | 0.00 | - | 44 | 4 | 29.63% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 10.25 | 7.60 | 12.15 | 0.00 | - | 4 | 5 | 25.63% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 9.20 | 13.80 | 0.00 | - | 1 | 26 | 24.56% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 9.50 | 14.50 | 0.00 | - | 1 | 2 | 23.76% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 22.61% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 43.51% |
| XLE260116P00105000 | 2024-04-03 9:42AM EDT | 2026-01-16 | 13.80 | 12.00 | 17.00 | 0.00 | - | 2 | 3 | 22.55% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 14.00 | 19.00 | 0.00 | - | 1 | 6 | 21.46% |
