Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.415,26 -88,43 (-0,23%) Bitcoin EUR
59.923,16 -2.451,79 (-3,93%) CMC Crypto 200
1.387,01 -37,09 (-2,60%) Nasdaq Compositive
15.674,55 -22,09 (-0,14%) S&P 500
5.062,07 -8,48 (-0,17%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:82.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 2024-05-03 | 14.50 | 13.90 | 14.10 | 0.00 | - | 5 | 7 | 50.78% |
| XLE240517C00082000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 13.83 | 14.10 | 14.30 | -2.54 | -15.52% | 6 | 318 | 44.39% |
| XLE240621C00082000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 13.43 | 14.65 | 14.80 | 0.00 | - | 1 | 1,399 | 35.74% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 15.65 | 14.65 | 15.20 | 0.00 | - | 12 | 472 | 38.28% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 2024-07-19 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 42.53% |
| XLE240816C00082000 | 2024-04-11 11:18AM EDT | 2024-08-16 | 16.15 | 15.00 | 15.20 | 0.00 | - | 1 | 383 | 29.00% |
| XLE240920C00082000 | 2024-04-22 1:52PM EDT | 2024-09-20 | 16.10 | 14.65 | 15.95 | 0.00 | - | 5 | 143 | 30.27% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 2024-09-30 | 17.75 | 15.75 | 15.90 | 0.00 | - | 10 | 93 | 29.02% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 16.40 | 17.15 | 0.00 | - | 1 | 28 | 29.35% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 28.49% |
| XLE250117C00082000 | 2024-04-23 10:05AM EDT | 2025-01-17 | 16.75 | 17.05 | 17.25 | 0.00 | - | 12 | 291 | 28.19% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 17.44 | 18.05 | 18.25 | 0.00 | - | 4 | 3 | 28.54% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 36.83% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 20.70 | 21.25 | 0.00 | - | 1 | 45 | 28.97% |
| XLE260116C00082000 | 2024-04-23 2:39PM EDT | 2026-01-16 | 21.14 | 19.70 | 21.25 | 0.00 | - | 5 | 54 | 28.32% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 14.63% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 22.44 | 23.40 | 24.20 | 0.00 | - | 1 | 1 | 28.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00082000 | 2024-04-17 12:28PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 124.41% |
| XLE240510P00082000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 1 | 32.81% |
| XLE240517P00082000 | 2024-04-23 11:21AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 26 | 2,132 | 29.79% |
| XLE240621P00082000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 323 | 9,065 | 22.66% |
| XLE240628P00082000 | 2024-03-26 11:25AM EDT | 2024-06-28 | 0.53 | 0.17 | 0.19 | 0.00 | - | 3 | 70 | 22.75% |
| XLE240719P00082000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 0.45 | 0.29 | 0.31 | 0.00 | - | 2 | 571 | 22.07% |
| XLE240816P00082000 | 2024-04-10 3:07PM EDT | 2024-08-16 | 0.56 | 0.52 | 0.54 | 0.00 | - | 1 | 801 | 22.10% |
| XLE240920P00082000 | 2024-04-24 1:50PM EDT | 2024-09-20 | 0.85 | 0.85 | 0.87 | -0.03 | -3.41% | 199 | 4,999 | 22.27% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 2024-09-30 | 1.45 | 0.94 | 0.99 | 0.00 | - | 2 | 27 | 22.47% |
| XLE241220P00082000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 1.85 | 1.71 | 1.76 | 0.00 | - | 2 | 104 | 22.52% |
| XLE241231P00082000 | 2024-04-23 3:54PM EDT | 2024-12-31 | 2.03 | 1.87 | 1.95 | +0.08 | +4.10% | 1 | 25 | 22.95% |
| XLE250117P00082000 | 2024-04-16 10:32AM EDT | 2025-01-17 | 2.72 | 1.96 | 2.01 | 0.00 | - | 1 | 666 | 22.49% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 2.62 | 2.72 | 0.00 | - | 1 | 2 | 22.73% |
| XLE250620P00082000 | 2024-04-05 2:59PM EDT | 2025-06-20 | 3.25 | 3.15 | 3.25 | 0.00 | - | 1 | 3,284 | 22.21% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 4.65 | 4.80 | 0.00 | - | 1 | 4,215 | 22.67% |
| XLE260116P00082000 | 2024-04-23 12:41PM EDT | 2026-01-16 | 4.95 | 4.85 | 5.00 | 0.00 | - | 1 | 111 | 22.66% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 6.86 | 6.75 | 7.15 | -3.84 | -35.89% | 30 | 3 | 22.55% |
