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
56.624,73 -1.558,30 (-2,68%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 19.16 | 17.00 | 21.45 | 0.00 | - | 2 | 295 | 109.67% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 16.65 | 21.30 | 0.00 | - | 2 | 2 | 63.28% |
| XLE240621C00075000 | 2024-05-09 2:11PM EDT | 2024-06-21 | 19.50 | 17.00 | 21.70 | 0.00 | - | 2 | 842 | 83.30% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 78.81% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 17.00 | 21.70 | 0.00 | - | 52 | 511 | 64.53% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 55.32% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 17.65 | 22.40 | 0.00 | - | 3 | 29 | 51.47% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 17.65 | 22.30 | 0.00 | - | 2 | 9 | 49.00% |
| XLE241115C00075000 | 2024-05-01 1:50PM EDT | 2024-11-15 | 18.50 | 17.50 | 21.95 | 0.00 | - | 1 | 4 | 40.67% |
| XLE241220C00075000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 19.94 | 18.25 | 21.95 | 0.00 | - | - | 17 | 37.36% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 48.71% |
| XLE250117C00075000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 20.02 | 18.35 | 21.95 | 0.00 | - | 1 | 657 | 35.22% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 25.78% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 36.32% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 22.50 | 25.90 | 0.00 | - | 1 | 53 | 33.74% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 37.51% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 19.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00075000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,761 | 68.75% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 184 | 87.01% |
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 101 | 69.39% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 2 | 60.11% |
| XLE240621P00075000 | 2024-05-10 11:02AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.18 | 0.00 | - | 50 | 32,799 | 37.99% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.00 | +0.14 | +280.00% | 200 | 587 | 52.98% |
| XLE240719P00075000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.66 | 0.00 | - | 30 | 204 | 39.40% |
| XLE240816P00075000 | 2024-05-10 10:21AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.96 | -0.03 | -21.43% | 11 | 307 | 37.01% |
| XLE240920P00075000 | 2024-05-09 3:23PM EDT | 2024-09-20 | 0.22 | 0.05 | 0.48 | 0.00 | - | 10 | 1,082 | 26.37% |
| XLE240930P00075000 | 2024-05-10 9:30AM EDT | 2024-09-30 | 0.27 | 0.05 | 0.35 | -0.05 | -15.62% | 2 | 48 | 23.61% |
| XLE241115P00075000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 0.56 | 0.10 | 0.79 | 0.00 | - | 3 | 8 | 25.20% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 1.11 | 0.45 | 0.77 | 0.00 | - | 30 | 934 | 22.97% |
| XLE241231P00075000 | 2024-05-10 2:47PM EDT | 2024-12-31 | 0.82 | 0.15 | 1.12 | -0.21 | -20.39% | 2 | 97 | 25.05% |
| XLE250117P00075000 | 2024-05-10 10:38AM EDT | 2025-01-17 | 0.83 | 0.53 | 1.15 | -0.02 | -2.35% | 11 | 15,527 | 24.39% |
| XLE250331P00075000 | 2024-05-09 10:37AM EDT | 2025-03-31 | 1.28 | 0.00 | 4.30 | -0.02 | -1.54% | 1 | 12 | 35.91% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 0.00 | 2.32 | 0.00 | - | 13 | 2,006 | 24.59% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 2.67 | 5.00 | 0.00 | - | 1 | 3,097 | 28.75% |
| XLE260116P00075000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 3.70 | 2.82 | 4.10 | 0.00 | - | 700 | 11,198 | 25.51% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 30.07% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 4.00 | 6.75 | 0.00 | - | 3 | 2,009 | 26.48% |
