Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.961,41 -1.316,84 (-2,18%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:76.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 19.24 | 17.70 | 22.50 | 0.00 | - | 15 | 85 | 63.23% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 18.10 | 23.00 | 0.00 | - | 1 | 509 | 76.95% |
| XLE240628C00076000 | 2024-03-12 10:11AM EDT | 2024-06-28 | 13.23 | 20.50 | 21.80 | 0.00 | - | 15 | 33 | 52.86% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 2024-07-19 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 67.72% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 2024-08-16 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 55.13% |
| XLE240920C00076000 | 2024-01-22 1:40PM EDT | 2024-09-20 | 9.00 | 12.75 | 13.50 | 0.00 | - | 39 | 50 | 0.00% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 2025-01-17 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 22.50 | 27.50 | 0.00 | - | 115 | 124 | 36.13% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 24.00 | 28.50 | 0.00 | - | 11 | 11 | 34.00% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 12.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00076000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 1.20 | -0.02 | -50.00% | 1 | 2,650 | 71.48% |
| XLE240621P00076000 | 2024-04-24 1:31PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.12 | 0.00 | - | 5 | 3,752 | 52.12% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 0.08 | 0.04 | 1.26 | -0.01 | -11.11% | 1 | 319 | 51.00% |
| XLE240719P00076000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 0.11 | 0.08 | 1.70 | 0.00 | - | 1 | 173 | 48.80% |
| XLE240816P00076000 | 2024-04-11 12:27PM EDT | 2024-08-16 | 0.25 | 0.00 | 1.96 | 0.00 | - | 10 | 262 | 44.47% |
| XLE240920P00076000 | 2024-04-22 11:06AM EDT | 2024-09-20 | 0.47 | 0.00 | 2.36 | 0.00 | - | 8 | 75 | 41.63% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 2024-09-30 | 0.53 | 0.06 | 1.91 | 0.00 | - | 1 | 605 | 37.21% |
| XLE241220P00076000 | 2024-04-01 3:13PM EDT | 2024-12-20 | 1.11 | 0.03 | 2.83 | 0.00 | - | 38 | 55 | 35.18% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 1.11 | 0.20 | 1.55 | 0.00 | - | 16 | 9 | 27.47% |
| XLE250117P00076000 | 2024-04-08 12:00PM EDT | 2025-01-17 | 1.19 | 0.21 | 2.87 | 0.00 | - | 82 | 8,389 | 33.47% |
| XLE250620P00076000 | 2024-03-25 2:58PM EDT | 2025-06-20 | 2.62 | 0.00 | 5.00 | 0.00 | - | 2 | 66 | 34.26% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 2025-12-19 | 3.49 | 1.01 | 6.00 | 0.00 | - | 1 | 46 | 31.41% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 28.01% |
