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
56.413,29 -2.127,81 (-3,63%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 28 | 146.88% |
| XLE240517C00115000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 402 | 51.56% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 48.24% |
| XLE240531C00115000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.99 | 0.00 | - | 20 | 52 | 57.62% |
| XLE240621C00115000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,227 | 12.50% |
| XLE240628C00115000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,465 | 23.63% |
| XLE240719C00115000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 588 | 26.47% |
| XLE240816C00115000 | 2024-05-09 1:25PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 792 | 19.53% |
| XLE240920C00115000 | 2024-05-09 4:10PM EDT | 2024-09-20 | 0.25 | 0.07 | 1.04 | 0.00 | - | 13 | 151 | 28.42% |
| XLE240930C00115000 | 2024-05-03 11:10AM EDT | 2024-09-30 | 0.20 | 0.02 | 0.24 | 0.00 | - | 50 | 246 | 19.26% |
| XLE241115C00115000 | 2024-05-06 12:32PM EDT | 2024-11-15 | 0.66 | 0.28 | 0.79 | 0.00 | - | 2 | 12 | 22.08% |
| XLE241220C00115000 | 2024-05-10 11:43AM EDT | 2024-12-20 | 0.84 | 0.15 | 1.08 | +0.02 | +2.44% | 1 | 253 | 22.18% |
| XLE241231C00115000 | 2024-05-08 2:18PM EDT | 2024-12-31 | 0.88 | 0.54 | 0.99 | 0.00 | - | 1 | 87 | 21.11% |
| XLE250117C00115000 | 2024-05-09 10:37AM EDT | 2025-01-17 | 1.00 | 0.70 | 1.24 | 0.00 | - | 15 | 722 | 21.80% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 2025-03-31 | 1.65 | 1.43 | 2.01 | 0.00 | - | 1 | 10 | 22.58% |
| XLE250620C00115000 | 2024-05-09 9:38AM EDT | 2025-06-20 | 2.38 | 2.17 | 4.00 | 0.00 | - | 6 | 445 | 26.66% |
| XLE251219C00115000 | 2024-05-06 11:49AM EDT | 2025-12-19 | 4.40 | 2.99 | 6.50 | 0.00 | - | 8 | 173 | 28.06% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 5.40 | 3.05 | 7.00 | 0.00 | - | 4 | 189 | 28.53% |
| XLE260618C00115000 | 2024-05-10 2:46PM EDT | 2026-06-18 | 5.80 | 3.80 | 8.50 | -0.36 | -5.84% | 1 | 7 | 28.44% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 2026-12-18 | 10.00 | 5.50 | 10.00 | 0.00 | - | 3 | 48 | 28.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 2024-05-10 | 21.15 | 18.80 | 23.50 | 0.00 | - | - | 0 | 430.57% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 2024-06-21 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 170.83% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 20.54 | 18.80 | 23.45 | 0.00 | - | - | 0 | 50.70% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 2025-01-17 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 52.41% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 21.00 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 23.05% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 2025-12-19 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 39.73% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 2026-01-16 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 42.96% |
