Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.927,62 -235,96 (-0,38%) CMC Crypto 200
1.422,05 +7,29 (+0,52%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:81.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00081000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 14.21 | 12.55 | 17.50 | 0.00 | - | 1 | 1 | 208.79% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 13.00 | 17.85 | 0.00 | - | 5 | 4,116 | 88.62% |
| XLE240621C00081000 | 2024-04-22 10:21AM EDT | 2024-06-21 | 14.93 | 13.50 | 18.35 | 0.00 | - | 1 | 596 | 61.74% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 13.50 | 18.35 | 0.00 | - | 1 | 111 | 58.42% |
| XLE240719C00081000 | 2024-04-16 10:27AM EDT | 2024-07-19 | 13.96 | 13.50 | 18.25 | 0.00 | - | 1 | 197 | 50.23% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 14.00 | 18.50 | 0.00 | - | 1 | 331 | 45.35% |
| XLE240920C00081000 | 2024-04-08 1:51PM EDT | 2024-09-20 | 19.07 | 14.75 | 19.50 | 0.00 | - | 5 | 53 | 45.18% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 40.63% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 18.69% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 16.00 | 20.60 | 0.00 | - | 1 | 1,348 | 38.07% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 16.50 | 21.50 | 0.00 | - | 5 | 5 | 36.80% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 17.50 | 22.50 | 0.00 | - | 1 | 73 | 36.08% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 33.98% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 19.50 | 24.50 | 0.00 | - | 59 | 88 | 34.29% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 20.50 | 25.50 | 0.00 | - | 11 | 12 | 32.90% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 21.50 | 26.50 | 0.00 | - | 1 | 14 | 31.54% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00081000 | 2024-04-19 1:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 59.38% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 2024-05-03 | 0.02 | 0.00 | 2.55 | 0.00 | - | 100 | 108 | 99.12% |
| XLE240517P00081000 | 2024-04-22 11:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,724 | 40.14% |
| XLE240621P00081000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.16 | 0.00 | 1.87 | +0.01 | +6.67% | 1 | 5,194 | 48.88% |
| XLE240628P00081000 | 2024-04-15 10:18AM EDT | 2024-06-28 | 0.18 | 0.00 | 3.65 | 0.00 | - | 5 | 90 | 61.94% |
| XLE240719P00081000 | 2024-04-16 10:27AM EDT | 2024-07-19 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 372 | 62.10% |
| XLE240816P00081000 | 2024-04-18 1:12PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.80 | 0.00 | - | 48 | 791 | 26.27% |
| XLE240920P00081000 | 2024-04-17 1:43PM EDT | 2024-09-20 | 1.14 | 0.30 | 3.00 | 0.00 | - | 553 | 4,686 | 37.62% |
| XLE240930P00081000 | 2024-04-09 12:12PM EDT | 2024-09-30 | 0.90 | 0.10 | 4.80 | 0.00 | - | 1 | 129 | 45.91% |
| XLE241220P00081000 | 2024-04-02 12:22PM EDT | 2024-12-20 | 1.74 | 0.05 | 4.80 | 0.00 | - | 10 | 32 | 37.45% |
| XLE241231P00081000 | 2024-01-29 12:43PM EDT | 2024-12-31 | 5.45 | 4.15 | 4.70 | 0.00 | - | 10 | 26 | 36.23% |
| XLE250117P00081000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 2.24 | 0.25 | 4.90 | 0.00 | - | 30 | 2,172 | 35.85% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 0.00 | 5.00 | 0.00 | - | - | 1 | 32.15% |
| XLE250620P00081000 | 2024-04-11 3:53PM EDT | 2025-06-20 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 82 | 30.46% |
| XLE251219P00081000 | 2024-03-27 2:08PM EDT | 2025-12-19 | 5.05 | 2.00 | 7.00 | 0.00 | - | 2 | 45 | 29.27% |
| XLE260116P00081000 | 2024-04-19 2:20PM EDT | 2026-01-16 | 5.05 | 2.50 | 7.00 | 0.00 | - | 1 | 73 | 28.61% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 35.31% |
