Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
37.938,58 -521,50 (-1,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.197,71 -2.133,24 (-3,42%) CMC Crypto 200
1.394,48 -29,62 (-2,08%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 45.10 | 44.00 | 48.75 | 0.00 | - | 6 | 6 | 129.69% |
| XLE240621C00050000 | 2024-04-01 1:25PM EDT | 2024-06-21 | 45.68 | 44.15 | 49.00 | 0.00 | - | 4 | 74 | 92.48% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 2024-07-19 | 45.93 | 44.10 | 49.00 | 0.00 | - | 8 | 6 | 75.00% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 2024-08-16 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE250117C00050000 | 2024-04-18 3:22PM EDT | 2025-01-17 | 44.38 | 44.20 | 49.00 | 0.00 | - | 8 | 203 | 69.87% |
| XLE250620C00050000 | 2024-04-12 2:23PM EDT | 2025-06-20 | 47.55 | 44.50 | 49.00 | 0.00 | - | 1 | 27 | 55.68% |
| XLE251219C00050000 | 2024-02-28 12:55PM EDT | 2025-12-19 | 36.40 | 42.50 | 47.50 | 0.00 | - | 5 | 68 | 37.35% |
| XLE260116C00050000 | 2024-04-10 10:31AM EDT | 2026-01-16 | 48.77 | 44.50 | 49.50 | 0.00 | - | 1 | 156 | 48.02% |
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 2026-06-18 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE261218C00050000 | 2024-04-16 2:52PM EDT | 2026-12-18 | 45.80 | 44.50 | 49.50 | 0.00 | - | 1 | 72 | 38.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00050000 | 2024-03-26 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 1.83 | 0.00 | - | 3 | 446 | 110.64% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 66.50% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 51.56% |
| XLE241220P00050000 | 2024-04-08 3:52PM EDT | 2024-12-20 | 0.08 | 0.08 | 1.25 | 0.00 | - | 20,011 | 20,029 | 50.68% |
| XLE250117P00050000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 0.11 | 0.10 | 1.25 | -0.04 | -26.67% | 11 | 27,054 | 55.49% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 2025-06-20 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 45.19% |
| XLE251219P00050000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 0.61 | 0.56 | 1.65 | -0.01 | -1.61% | 78 | 1,798 | 39.77% |
| XLE260116P00050000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 0.67 | 0.00 | 0.80 | -0.07 | -9.46% | 1 | 201 | 32.52% |
| XLE260618P00050000 | 2024-04-03 11:46AM EDT | 2026-06-18 | 0.95 | 0.10 | 5.00 | 0.00 | - | 200 | 4,120 | 50.12% |
| XLE261218P00050000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1.24 | 0.00 | 2.70 | 0.00 | - | 1 | 44 | 36.32% |
