Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
17.835,62 -253,08 (-1,40%) Euro Stoxx 50
4.916,22 -73,66 (-1,48%) Dow Jones 30
37.813,58 -647,34 (-1,68%) Gold
2.336,00 -2,40 (-0,10%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.523,02 -1.585,60 (-2,59%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:84.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00084000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 12.05 | 11.50 | 12.90 | 0.00 | - | 3 | 4 | 153.91% |
| XLE240503C00084000 | 2024-04-25 9:38AM EDT | 2024-05-03 | 12.17 | 10.80 | 11.75 | +1.51 | +14.17% | 10 | 12 | 53.81% |
| XLE240517C00084000 | 2024-04-22 2:03PM EDT | 2024-05-17 | 12.45 | 11.75 | 13.30 | 0.00 | - | 7 | 1,534 | 51.73% |
| XLE240621C00084000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 12.50 | 12.40 | 12.55 | +0.30 | +2.46% | 2 | 6,224 | 32.86% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 12.40 | 12.65 | 0.00 | - | 1 | 146 | 32.11% |
| XLE240719C00084000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 12.48 | 12.55 | 12.85 | 0.00 | - | 6 | 1,040 | 29.66% |
| XLE240816C00084000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 13.45 | 13.00 | 13.10 | 0.00 | - | 1 | 220 | 27.59% |
| XLE240920C00084000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 13.90 | 13.85 | 14.00 | 0.00 | - | 1 | 195 | 29.40% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 13.20 | 14.05 | 0.00 | - | 2 | 57 | 28.72% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 15.20 | 15.45 | 0.00 | - | 1 | 47 | 29.21% |
| XLE241231C00084000 | 2024-04-22 12:17PM EDT | 2024-12-31 | 15.40 | 14.40 | 15.40 | 0.00 | - | 1 | 3 | 28.37% |
| XLE250117C00084000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 15.01 | 15.35 | 15.55 | 0.00 | - | 1 | 1,235 | 28.03% |
| XLE250620C00084000 | 2024-04-15 12:53PM EDT | 2025-06-20 | 17.90 | 17.35 | 18.00 | 0.00 | - | 1 | 113 | 29.51% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 22.85% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 32.16% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 22.00 | 24.05 | 0.00 | - | 1 | 9 | 30.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00084000 | 2024-04-19 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 104 | 65.63% |
| XLE240503P00084000 | 2024-04-23 10:48AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 487 | 35.94% |
| XLE240510P00084000 | 2024-04-15 9:54AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 2 | 29.88% |
| XLE240517P00084000 | 2024-04-23 9:50AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 3,922 | 27.15% |
| XLE240621P00084000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 0.18 | 0.20 | 0.22 | 0.00 | - | 379 | 7,500 | 21.44% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.29 | 0.32 | 0.00 | - | 1 | 282 | 22.12% |
| XLE240719P00084000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 0.48 | 0.47 | 0.49 | +0.01 | +2.13% | 2 | 4,136 | 21.51% |
| XLE240816P00084000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 0.73 | 0.76 | 0.78 | 0.00 | - | 1 | 382 | 21.50% |
| XLE240920P00084000 | 2024-04-24 1:21PM EDT | 2024-09-20 | 1.11 | 1.14 | 1.18 | 0.00 | - | 184 | 1,683 | 21.69% |
| XLE240930P00084000 | 2024-04-09 12:12PM EDT | 2024-09-30 | 1.27 | 1.26 | 1.31 | 0.00 | - | 1 | 30 | 21.84% |
| XLE241220P00084000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 2.17 | 2.14 | 2.18 | -0.20 | -8.44% | 3 | 178 | 21.94% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 2.30 | 2.38 | 0.00 | - | 1 | 4 | 22.32% |
| XLE250117P00084000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 2.38 | 2.41 | 2.47 | -0.44 | -15.60% | 1 | 2,757 | 21.97% |
| XLE250620P00084000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 4.40 | 3.65 | 3.80 | 0.00 | - | 11 | 238 | 21.72% |
| XLE251219P00084000 | 2024-04-08 1:31PM EDT | 2025-12-19 | 4.95 | 5.25 | 5.40 | 0.00 | - | 1 | 21 | 22.13% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 5.45 | 5.60 | 0.00 | - | 1 | 54 | 22.11% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.93% |
