Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.336,38 +847,87 (+1,43%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00077000 | 2024-04-09 10:44AM EDT | 2024-04-19 | 20.10 | 15.50 | 20.45 | 0.00 | - | 2 | 2 | 143.75% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 2024-05-17 | 17.35 | 16.00 | 20.75 | 0.00 | - | 1 | 89 | 51.27% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 2024-06-21 | 22.25 | 16.50 | 21.20 | 0.00 | - | 1 | 350 | 67.81% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 2024-06-28 | 21.95 | 16.50 | 21.10 | 0.00 | - | 20 | 60 | 63.50% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 2024-07-19 | 17.10 | 16.50 | 21.40 | 0.00 | - | 9 | 24 | 58.09% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 19.36 | 16.55 | 21.45 | 0.00 | - | 5 | 29 | 51.20% |
| XLE240920C00077000 | 2024-01-24 12:42PM EDT | 2024-09-20 | 9.17 | 10.20 | 13.00 | 0.00 | - | 2 | 33 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE241220C00077000 | 2024-03-12 3:50PM EDT | 2024-12-20 | 15.10 | 21.35 | 25.50 | 0.00 | - | 1 | 105 | 53.20% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 2024-12-31 | 21.90 | 18.25 | 23.00 | 0.00 | - | - | 6 | 41.77% |
| XLE250117C00077000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 24.13 | 18.20 | 23.00 | 0.00 | - | 1 | 122 | 40.45% |
| XLE250331C00077000 | 2024-04-12 3:06PM EDT | 2025-03-31 | 22.45 | 19.00 | 24.00 | 0.00 | - | 1 | 3 | 39.54% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 2025-06-20 | 25.20 | 19.50 | 24.50 | 0.00 | - | 2 | 29 | 37.19% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 2025-12-19 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 24.43% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 2026-06-18 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00077000 | 2024-04-18 9:58AM EDT | 2024-04-19 | 0.38 | 0.00 | 0.44 | 0.00 | - | 1 | 3,456 | 242.19% |
| XLE240426P00077000 | 2024-03-27 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 102.83% |
| XLE240517P00077000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.85 | 0.00 | - | 4 | 7,853 | 63.87% |
| XLE240621P00077000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.99 | 0.00 | - | 1 | 33,433 | 43.90% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 2024-06-28 | 0.10 | 0.00 | 3.30 | 0.00 | - | 2 | 127 | 65.01% |
| XLE240719P00077000 | 2024-04-17 12:20PM EDT | 2024-07-19 | 0.23 | 0.00 | 4.10 | 0.00 | - | 1 | 122 | 63.14% |
| XLE240816P00077000 | 2024-04-11 12:28PM EDT | 2024-08-16 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 377 | 59.72% |
| XLE240920P00077000 | 2024-04-16 2:34PM EDT | 2024-09-20 | 0.71 | 0.00 | 4.80 | 0.00 | - | 14 | 246 | 52.55% |
| XLE240930P00077000 | 2024-04-12 12:10PM EDT | 2024-09-30 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 50.93% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 2024-12-20 | 1.22 | 0.00 | 4.80 | 0.00 | - | 37 | 158 | 41.71% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 27 | 41.66% |
| XLE250117P00077000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 1.56 | 0.10 | 5.00 | -0.14 | -8.24% | 736 | 2,512 | 40.35% |
| XLE250331P00077000 | 2024-04-12 12:20PM EDT | 2025-03-31 | 1.90 | 0.05 | 5.00 | 0.00 | - | 3 | 13 | 35.86% |
| XLE250620P00077000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 2.29 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 32.29% |
| XLE251219P00077000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.85 | 1.50 | 6.50 | 0.00 | - | 1 | 61 | 31.10% |
