Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
17.967,33 +106,53 (+0,60%) Euro Stoxx 50
4.969,76 +32,91 (+0,67%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,90 -30,50 (-1,30%) EUR/USD
1,0664 +0,0008 (+0,07%) Bitcoin EUR
62.140,59 +221,54 (+0,36%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00070000 | 2024-04-19 1:48PM EDT | 2024-04-26 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240517C00070000 | 2024-03-13 1:21PM EDT | 2024-05-17 | 20.50 | 24.00 | 28.85 | 0.00 | - | 1 | 21 | 90.09% |
| XLE240524C00070000 | 2024-04-09 10:08AM EDT | 2024-05-24 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240621C00070000 | 2024-04-03 3:31PM EDT | 2024-06-21 | 27.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-04-05 1:13PM EDT | 2024-07-19 | 29.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 61.74% |
| XLE240920C00070000 | 2024-04-04 9:30AM EDT | 2024-09-20 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 0.00% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 2024-12-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 39.22% |
| XLE250117C00070000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 26.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 2025-06-20 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE260116C00070000 | 2024-04-04 10:52AM EDT | 2026-01-16 | 30.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 2026-12-18 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 32.35% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00070000 | 2024-03-25 1:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| XLE240517P00070000 | 2024-04-04 2:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLE240621P00070000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240719P00070000 | 2024-04-17 1:25PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240816P00070000 | 2024-04-22 1:32PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLE240920P00070000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240930P00070000 | 2024-04-16 1:16PM EDT | 2024-09-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE241115P00070000 | 2024-04-18 11:51AM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE241220P00070000 | 2024-04-12 3:27PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLE241231P00070000 | 2024-04-15 3:02PM EDT | 2024-12-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE250117P00070000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250331P00070000 | 2024-04-22 3:27PM EDT | 2025-03-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE250620P00070000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE251219P00070000 | 2024-04-02 12:00PM EDT | 2025-12-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE260116P00070000 | 2024-04-10 3:55PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 6.25% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 29.97% |
| XLE261218P00070000 | 2024-04-11 10:42AM EDT | 2026-12-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
