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
59.784,91 -873,49 (-1,44%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:78.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00078000 | 2024-04-19 11:26AM EDT | 2024-05-17 | 17.49 | 15.60 | 20.35 | 0.00 | - | 5 | 243 | 51.17% |
| XLE240621C00078000 | 2024-04-24 2:24PM EDT | 2024-06-21 | 18.60 | 16.30 | 21.00 | 0.00 | - | 2 | 346 | 70.89% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 2024-06-28 | 19.80 | 16.20 | 20.95 | 0.00 | - | 1 | 91 | 66.43% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 2024-07-19 | 18.40 | 16.00 | 20.85 | 0.00 | - | 50 | 330 | 56.85% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 2024-08-16 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 43.15% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 19.60 | 17.00 | 21.50 | 0.00 | - | 1 | 44 | 46.94% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 2024-09-30 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 47.11% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 41.41% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 2025-01-17 | 21.47 | 18.00 | 22.20 | 0.00 | - | 205 | 168 | 37.93% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 19.50 | 24.50 | 0.00 | - | 10 | 106 | 37.61% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 12.92% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 2026-06-18 | 24.50 | 22.50 | 27.00 | 0.00 | - | 18 | 0 | 33.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00078000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 0.38 | 0.00 | 1.19 | 0.00 | - | 1 | 31 | 298.05% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 2024-05-03 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 100.78% |
| XLE240517P00078000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 1 | 621 | 60.74% |
| XLE240621P00078000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.21 | -0.01 | -12.50% | 1 | 8,059 | 31.10% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 2024-06-28 | 0.16 | 0.00 | 1.57 | 0.00 | - | 5 | 163 | 50.07% |
| XLE240719P00078000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 0.16 | 0.00 | 1.68 | 0.00 | - | 1 | 582 | 44.51% |
| XLE240816P00078000 | 2024-04-24 10:36AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.38 | 0.00 | - | 1 | 1,416 | 25.10% |
| XLE240920P00078000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.99 | 0.00 | - | 15 | 154 | 28.31% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 2024-09-30 | 0.78 | 0.09 | 0.98 | 0.00 | - | 2 | 76 | 27.32% |
| XLE241220P00078000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 1.64 | 0.04 | 3.50 | 0.00 | - | 1 | 69 | 35.76% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.36 | 0.05 | 3.55 | 0.00 | - | 1 | 38 | 35.19% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 2025-01-17 | 1.51 | 0.26 | 2.46 | 0.00 | - | 25 | 2,487 | 29.07% |
| XLE250620P00078000 | 2024-04-16 3:30PM EDT | 2025-06-20 | 2.86 | 0.00 | 5.00 | 0.00 | - | 1 | 54 | 32.01% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 2025-12-19 | 4.30 | 1.50 | 6.00 | 0.00 | - | 2 | 28 | 29.44% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 5.75 | 3.50 | 8.00 | 0.00 | - | 10 | 22 | 27.38% |
