Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.532,75 -1.869,45 (-3,20%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00110000 | 2024-05-10 9:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 931 | 44.53% |
| XLE240524C00110000 | 2024-05-09 10:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 89 | 35.94% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.26 | 0.00 | - | 75 | 82 | 52.49% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 2024-06-07 | 0.10 | 0.00 | 2.14 | 0.00 | - | 15 | 15 | 53.22% |
| XLE240621C00110000 | 2024-05-10 12:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 4,891 | 27.44% |
| XLE240628C00110000 | 2024-05-06 9:43AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.66 | 0.00 | - | 3 | 343 | 34.82% |
| XLE240719C00110000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.19 | -0.01 | -10.00% | 107 | 11,616 | 21.73% |
| XLE240816C00110000 | 2024-05-10 1:54PM EDT | 2024-08-16 | 0.22 | 0.03 | 0.38 | -0.01 | -4.35% | 16 | 3,532 | 21.36% |
| XLE240920C00110000 | 2024-05-09 9:39AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.69 | 0.00 | - | 2 | 4,374 | 21.40% |
| XLE240930C00110000 | 2024-05-02 2:51PM EDT | 2024-09-30 | 0.51 | 0.25 | 0.58 | 0.00 | - | 1 | 352 | 19.68% |
| XLE241115C00110000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 0.96 | 0.34 | 1.26 | 0.00 | - | 1 | 32 | 21.62% |
| XLE241220C00110000 | 2024-05-09 11:19AM EDT | 2024-12-20 | 1.48 | 0.27 | 1.68 | 0.00 | - | 268 | 499 | 21.98% |
| XLE241231C00110000 | 2024-05-10 10:35AM EDT | 2024-12-31 | 1.53 | 1.12 | 1.60 | +0.05 | +3.38% | 1 | 105 | 21.08% |
| XLE250117C00110000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 1.67 | 1.60 | 1.65 | 0.00 | - | 2 | 1,784 | 20.58% |
| XLE250331C00110000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 2.61 | 2.13 | 2.77 | 0.00 | - | 11 | 31 | 22.30% |
| XLE250620C00110000 | 2024-05-10 12:44PM EDT | 2025-06-20 | 3.50 | 2.88 | 4.10 | -0.05 | -1.41% | 1 | 515 | 23.92% |
| XLE251219C00110000 | 2024-05-08 2:18PM EDT | 2025-12-19 | 5.18 | 4.20 | 6.60 | 0.00 | - | 1 | 124 | 25.60% |
| XLE260116C00110000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 5.55 | 4.30 | 8.00 | -0.25 | -4.31% | 1 | 37 | 28.02% |
| XLE260618C00110000 | 2024-05-06 1:20PM EDT | 2026-06-18 | 7.39 | 5.00 | 9.05 | 0.00 | - | 1 | 13 | 27.06% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 2026-12-18 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 28.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00110000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 15.80 | 14.35 | 18.50 | 0.00 | - | 7 | 0 | 73.05% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 14.65 | 13.75 | 18.50 | 0.00 | - | 1 | 0 | 57.69% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 2024-06-28 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 76.44% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 2024-07-19 | 13.52 | 13.75 | 18.45 | 0.00 | - | 5 | 0 | 44.30% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 17.40 | 13.75 | 18.50 | 0.00 | - | 1 | 1 | 37.77% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 17.00 | 14.10 | 18.00 | 0.00 | - | 2 | 2 | 22.19% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 16.17 | 15.30 | 18.35 | -0.68 | -4.04% | 1 | 1 | 22.94% |
| XLE251219P00110000 | 2024-03-18 2:02PM EDT | 2025-12-19 | 20.20 | 16.50 | 21.00 | 0.00 | - | 26 | 26 | 21.63% |
| XLE261218P00110000 | 2024-03-06 12:06PM EDT | 2026-12-18 | 24.57 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 17.02% |
