Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.510,55 +740,36 (+1,24%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:74.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 2024-06-21 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 66.94% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 2024-06-28 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 0.00% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 2024-07-19 | 21.19 | 20.80 | 25.55 | 0.00 | - | 1 | 1 | 64.86% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 2024-08-16 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 52.17% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 2024-09-20 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 2024-09-30 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 2024-12-31 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 2025-01-17 | 22.65 | 22.05 | 26.80 | 0.00 | - | 1 | 39 | 42.70% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 2025-06-20 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 2025-12-19 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 33.44% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 27.75 | 25.50 | 30.50 | 0.00 | - | 10 | 0 | 34.23% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 2026-12-18 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00074000 | 2024-04-03 9:46AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1,071 | 55.47% |
| XLE240621P00074000 | 2024-04-05 1:24PM EDT | 2024-06-21 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 5,712 | 73.24% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 2024-06-28 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 53.98% |
| XLE240719P00074000 | 2024-04-25 10:46AM EDT | 2024-07-19 | 0.09 | 0.00 | 4.80 | -0.12 | -57.14% | 1 | 139 | 60.13% |
| XLE240816P00074000 | 2024-04-11 12:28PM EDT | 2024-08-16 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 255 | 52.23% |
| XLE240920P00074000 | 2024-03-14 2:51PM EDT | 2024-09-20 | 0.72 | 0.07 | 0.83 | 0.00 | - | 3 | 72 | 32.59% |
| XLE240930P00074000 | 2024-04-09 2:57PM EDT | 2024-09-30 | 0.38 | 0.00 | 4.75 | 0.00 | - | 1 | 116 | 58.87% |
| XLE241220P00074000 | 2024-04-17 3:54PM EDT | 2024-12-20 | 1.12 | 0.00 | 4.80 | 0.00 | - | 2 | 152 | 48.16% |
| XLE241231P00074000 | 2024-04-24 2:01PM EDT | 2024-12-31 | 0.93 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 47.10% |
| XLE250117P00074000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 0.94 | 0.17 | 1.60 | 0.00 | - | 1 | 1,000 | 29.55% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 2025-06-20 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 37.03% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 2025-12-19 | 2.86 | 0.50 | 5.50 | 0.00 | - | 1 | 58 | 32.41% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 3.91 | 2.15 | 7.00 | 0.00 | - | 1 | 1 | 28.96% |
