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
56.370,53 -1.692,52 (-2,91%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00080000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 13.40 | 11.50 | 15.85 | 0.00 | - | - | 2 | 376.95% |
| XLE240517C00080000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 14.30 | 12.00 | 16.00 | +0.65 | +4.76% | 5 | 643 | 65.04% |
| XLE240621C00080000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 14.23 | 12.05 | 16.60 | +0.50 | +3.64% | 2 | 4,820 | 65.93% |
| XLE240628C00080000 | 2024-05-08 11:06AM EDT | 2024-06-28 | 14.04 | 12.00 | 16.50 | 0.00 | - | 20 | 231 | 60.13% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 12.35 | 16.85 | 0.00 | - | 2 | 602 | 53.39% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 12.00 | 15.80 | 0.00 | - | 1 | 30 | 37.49% |
| XLE240920C00080000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 15.14 | 13.00 | 16.25 | -0.16 | -1.05% | 2 | 335 | 35.14% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 12.70 | 16.85 | 0.00 | - | 10 | 39 | 37.49% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 14.90 | 17.50 | 0.00 | - | 1 | 64 | 32.96% |
| XLE241231C00080000 | 2024-05-06 2:56PM EDT | 2024-12-31 | 16.34 | 15.00 | 17.50 | 0.00 | - | 1 | 2 | 32.18% |
| XLE250117C00080000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 16.60 | 14.90 | 17.55 | +0.20 | +1.22% | 5 | 3,198 | 31.29% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 15.00 | 18.85 | 0.00 | - | 5 | 17 | 32.28% |
| XLE250620C00080000 | 2024-05-09 11:07AM EDT | 2025-06-20 | 18.30 | 16.80 | 19.65 | 0.00 | - | 1 | 96 | 31.40% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 43.25% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 18.60 | 22.10 | 0.00 | - | 10 | 381 | 31.59% |
| XLE260618C00080000 | 2024-05-09 2:02PM EDT | 2026-06-18 | 21.50 | 19.30 | 23.50 | 0.00 | - | 5 | 129 | 31.33% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 20.50 | 25.00 | 0.00 | - | 10 | 129 | 31.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 98 | 112.50% |
| XLE240517P00080000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 4,390 | 50.78% |
| XLE240524P00080000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 28 | 60.25% |
| XLE240531P00080000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 38.28% |
| XLE240607P00080000 | 2024-05-06 2:05PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 81 | 56.59% |
| XLE240614P00080000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.84 | 0.00 | - | 10 | 3 | 45.80% |
| XLE240621P00080000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.26 | +0.01 | +33.33% | 15 | 31,693 | 30.71% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 840 | 28.47% |
| XLE240719P00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.22 | 0.00 | - | 65 | 3,787 | 23.05% |
| XLE240816P00080000 | 2024-05-07 3:13PM EDT | 2024-08-16 | 0.30 | 0.04 | 0.32 | 0.00 | - | 3 | 604 | 21.24% |
| XLE240920P00080000 | 2024-05-10 1:51PM EDT | 2024-09-20 | 0.55 | 0.10 | 0.76 | +0.07 | +14.58% | 488 | 22,090 | 23.02% |
| XLE240930P00080000 | 2024-05-08 10:52AM EDT | 2024-09-30 | 0.65 | 0.52 | 0.84 | 0.00 | - | 5 | 1,062 | 22.91% |
| XLE241115P00080000 | 2024-05-10 1:07PM EDT | 2024-11-15 | 1.02 | 0.91 | 1.26 | +0.09 | +9.68% | 40 | 129 | 22.83% |
| XLE241220P00080000 | 2024-05-10 11:29AM EDT | 2024-12-20 | 1.18 | 0.77 | 1.50 | -0.20 | -14.49% | 2 | 2,270 | 22.36% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.30 | 1.04 | 2.77 | -0.24 | -15.58% | 2 | 37 | 28.15% |
| XLE250117P00080000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 1.48 | 0.81 | 1.72 | -0.24 | -13.95% | 26 | 30,735 | 22.22% |
| XLE250331P00080000 | 2024-05-06 1:39PM EDT | 2025-03-31 | 2.40 | 1.78 | 2.50 | 0.00 | - | 2 | 1,029 | 22.88% |
| XLE250620P00080000 | 2024-05-08 12:55PM EDT | 2025-06-20 | 2.76 | 2.00 | 4.10 | 0.00 | - | 4 | 3,867 | 25.95% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 3.00 | 6.50 | 0.00 | - | 2 | 771 | 27.88% |
| XLE260116P00080000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 4.60 | 3.20 | 7.00 | 0.00 | - | 3 | 3,626 | 28.49% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 2026-06-18 | 5.20 | 4.10 | 7.50 | 0.00 | - | 2 | 6 | 26.62% |
| XLE261218P00080000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 6.30 | 4.00 | 9.00 | -0.10 | -1.56% | 4 | 1,070 | 26.89% |
