Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.009,62 -1.478,21 (-2,53%) CMC Crypto 200
1.308,57 +13,90 (+1,07%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:73.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00073000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 20.99 | 18.30 | 23.00 | 0.00 | - | 10 | 40 | 50.05% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 2024-06-28 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 57.50% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 2024-07-19 | 25.70 | 18.30 | 23.00 | 0.00 | - | 1 | 1 | 67.09% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 2024-09-20 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 2024-09-30 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 2024-12-20 | 23.75 | 20.35 | 24.00 | 0.00 | - | 2 | 33 | 43.25% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 22.50 | 20.35 | 23.65 | 0.00 | - | 1 | 297 | 39.12% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 2025-12-19 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 0.00% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 2026-06-18 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 33.64% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 2026-12-18 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 15.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00073000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.40 | 0.00 | - | 200 | 16,780 | 53.27% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 58.50% |
| XLE240719P00073000 | 2024-05-01 11:20AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 53 | 44.12% |
| XLE240816P00073000 | 2024-05-07 3:24PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 305 | 29.10% |
| XLE240920P00073000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 0.22 | 0.03 | 0.41 | 0.00 | - | 1 | 74 | 26.86% |
| XLE240930P00073000 | 2024-04-15 3:07PM EDT | 2024-09-30 | 0.43 | 0.03 | 0.45 | 0.00 | - | 2 | 89 | 26.49% |
| XLE241220P00073000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 0.60 | 0.10 | 1.84 | 0.00 | - | 2 | 144 | 31.96% |
| XLE241231P00073000 | 2024-04-24 2:02PM EDT | 2024-12-31 | 0.84 | 0.12 | 1.33 | 0.00 | - | 4 | 30 | 27.97% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 2025-01-17 | 1.21 | 0.32 | 1.78 | 0.00 | - | 2 | 421 | 29.81% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 2025-03-31 | 1.34 | 0.00 | 1.42 | 0.00 | - | 14 | 25 | 24.33% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 2025-06-20 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 36.27% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 2025-12-19 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 30.18% |
| XLE260618P00073000 | 2024-03-25 11:59AM EDT | 2026-06-18 | 4.02 | 1.50 | 6.00 | 0.00 | - | 3 | 0 | 28.97% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 2026-12-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
