Deutsche Märkte geschlossen

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,41+1,01 (+1,08%)
Börsenschluss: 04:00PM EDT
94,34 -0,07 (-0,07%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:83.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE240405C000830002024-03-27 1:44PM EDT2024-04-059.909.1013.450.00-11117.29%
XLE240419C000830002024-03-28 2:47PM EDT2024-04-1911.679.0514.00+1.36+13.19%32078.86%
XLE240426C000830002024-03-08 1:31PM EDT2024-04-265.749.2513.200.00-2258.23%
XLE240517C000830002024-03-28 2:49PM EDT2024-05-1712.139.6014.50+1.43+13.36%21,33857.02%
XLE240621C000830002024-03-28 2:55PM EDT2024-06-2112.8010.3515.00+1.49+13.17%62,09347.24%
XLE240628C000830002024-03-28 3:06PM EDT2024-06-2812.8010.2514.10+1.54+13.68%549939.26%
XLE240719C000830002024-03-28 10:21AM EDT2024-07-1912.2211.8515.50+1.08+9.69%1620743.94%
XLE240816C000830002024-03-28 12:11PM EDT2024-08-1612.9510.7515.50+1.20+10.21%21339.33%
XLE240920C000830002024-03-13 1:36PM EDT2024-09-2010.4911.7516.500.00-230939.86%
XLE240930C000830002024-02-23 12:33PM EDT2024-09-307.7212.0514.050.00-25327.36%
XLE241220C000830002024-03-06 1:18PM EDT2024-12-209.9015.3017.500.00-29936.04%
XLE241231C000830002024-03-15 3:01PM EDT2024-12-3112.7313.3015.550.00-1728.19%
XLE250117C000830002024-03-27 3:13PM EDT2025-01-1714.2313.2517.800.00-243035.33%
XLE250620C000830002024-02-12 10:58AM EDT2025-06-209.9313.8014.000.00-111517.43%
XLE251219C000830002024-02-05 3:41PM EDT2025-12-1910.6013.5513.850.00-13114.29%
XLE260116C000830002024-03-25 9:44AM EDT2026-01-1618.6018.9021.500.00-27832.06%
XLE260618C000830002024-02-29 1:16PM EDT2026-06-1814.0017.5022.500.00-2430.91%
XLE261218C000830002024-01-23 1:11PM EDT2026-12-1811.0013.0018.000.00-2219.59%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE240405P000830002024-03-28 4:13PM EDT2024-04-050.010.000.02-0.01-50.00%4724338.28%
XLE240412P000830002024-03-26 1:05PM EDT2024-04-120.030.000.040.00-204530.86%
XLE240419P000830002024-03-28 3:50PM EDT2024-04-190.040.031.11-0.01-20.00%297,01955.47%
XLE240426P000830002024-03-28 3:12PM EDT2024-04-260.050.001.07-0.02-28.57%295447.66%
XLE240503P000830002024-03-26 10:32AM EDT2024-05-030.100.001.700.00-5551.15%
XLE240517P000830002024-03-28 3:24PM EDT2024-05-170.150.000.40-0.01-6.25%1022,00526.81%
XLE240621P000830002024-03-28 2:46PM EDT2024-06-210.370.000.38-0.05-11.90%68,12920.26%
XLE240628P000830002024-03-28 3:19PM EDT2024-06-280.450.002.60-0.36-44.44%337038.65%
XLE240719P000830002024-03-28 2:41PM EDT2024-07-190.610.590.86-0.11-15.28%2213022.39%
XLE240816P000830002024-03-28 11:24AM EDT2024-08-160.840.001.28-0.12-12.50%260423.10%
XLE240920P000830002024-03-01 4:11PM EDT2024-09-203.340.281.200.00-1140620.18%
XLE240930P000830002024-03-28 3:21PM EDT2024-09-301.290.053.45-2.36-64.66%193231.29%
XLE241220P000830002024-03-26 9:48AM EDT2024-12-202.421.922.460.00-54822.11%
XLE241231P000830002024-03-19 10:58AM EDT2024-12-312.960.694.500.00-2429.56%
XLE250117P000830002024-03-27 11:55AM EDT2025-01-172.810.453.950.00-11,28126.70%
XLE250620P000830002024-03-26 10:21AM EDT2025-06-204.201.506.500.00-36737528.97%
XLE251219P000830002024-03-22 10:39AM EDT2025-12-195.793.008.000.00-123927.95%
XLE260116P000830002024-03-21 11:52AM EDT2026-01-166.173.005.650.00-211921.94%
XLE261218P000830002024-02-13 2:06PM EDT2026-12-1810.656.0011.000.00--127.79%