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
58.856,40 -1.440,11 (-2,39%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:79.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00079000 | 2024-04-03 12:41PM EDT | 2024-05-17 | 18.62 | 14.60 | 19.50 | 0.00 | - | 14 | 64 | 52.83% |
| XLE240621C00079000 | 2024-03-21 12:24PM EDT | 2024-06-21 | 14.84 | 14.75 | 19.50 | 0.00 | - | 12 | 359 | 63.94% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 2024-06-28 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 59.81% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 2024-07-19 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 2024-08-16 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 2024-09-20 | 18.15 | 16.00 | 20.50 | 0.00 | - | 1 | 29 | 45.37% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 2024-09-30 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 2024-12-20 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 41.13% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 2024-12-31 | 21.05 | 17.00 | 21.70 | 0.00 | - | 1 | 13 | 40.00% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 2025-01-17 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 34.78% |
| XLE250620C00079000 | 2024-01-29 4:46PM EDT | 2025-06-20 | 12.09 | 12.00 | 14.50 | 0.00 | - | 5 | 75 | 0.00% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 2025-12-19 | 22.58 | 20.50 | 25.50 | 0.00 | - | 2 | 30 | 35.54% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.97 | 20.50 | 25.50 | 0.00 | - | 59 | 67 | 34.74% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 2026-06-18 | 24.92 | 22.00 | 26.50 | 0.00 | - | 115 | 2 | 33.36% |
| XLE261218C00079000 | 2024-04-22 12:58PM EDT | 2026-12-18 | 25.36 | 23.00 | 28.00 | 0.00 | - | 1 | 21 | 32.98% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00079000 | 2024-04-25 10:58AM EDT | 2024-05-17 | 0.03 | 0.00 | 2.65 | 0.00 | - | 1 | 1,159 | 78.86% |
| XLE240621P00079000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.16 | +0.02 | +22.22% | 26 | 4,805 | 28.22% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 2024-06-28 | 0.13 | 0.07 | 1.84 | 0.00 | - | 1 | 130 | 51.21% |
| XLE240719P00079000 | 2024-04-25 10:25AM EDT | 2024-07-19 | 0.19 | 0.01 | 1.78 | 0.00 | - | 1 | 462 | 43.80% |
| XLE240816P00079000 | 2024-04-22 12:19PM EDT | 2024-08-16 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 562 | 39.26% |
| XLE240920P00079000 | 2024-04-19 1:35PM EDT | 2024-09-20 | 0.77 | 0.00 | 2.46 | 0.00 | - | 260 | 1,620 | 37.60% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 0.66 | 0.00 | 2.27 | 0.00 | - | 1 | 70 | 35.21% |
| XLE241220P00079000 | 2024-04-26 11:51AM EDT | 2024-12-20 | 1.35 | 0.00 | 3.65 | -0.40 | -22.86% | 1 | 66 | 35.18% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 2024-12-31 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 31.45% |
| XLE250117P00079000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 1.83 | 0.14 | 3.70 | 0.00 | - | 4 | 886 | 33.49% |
| XLE250331P00079000 | 2024-04-19 12:29PM EDT | 2025-03-31 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 34.45% |
| XLE250620P00079000 | 2024-04-25 11:45AM EDT | 2025-06-20 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 143 | 30.95% |
| XLE251219P00079000 | 2024-04-18 1:46PM EDT | 2025-12-19 | 4.60 | 2.12 | 6.50 | 0.00 | - | 2 | 78 | 29.81% |
| XLE260116P00079000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 4.20 | 2.00 | 6.50 | 0.00 | - | 25 | 262 | 29.14% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 2026-06-18 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 33.92% |
| XLE261218P00079000 | 2024-04-03 1:06PM EDT | 2026-12-18 | 5.55 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 27.57% |
