Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.978,50 -482,42 (-1,25%) Gold
2.342,50 +4,10 (+0,18%) EUR/USD
1,0734 +0,0033 (+0,31%) Bitcoin EUR
60.038,51 -224,91 (-0,37%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 2024-04-26 | 9.49 | 11.15 | 11.50 | 0.00 | - | 1 | 2 | 71.88% |
| XLE240510C00085000 | 2024-04-17 11:59AM EDT | 2024-05-10 | 9.68 | 11.55 | 11.75 | 0.00 | - | - | 5 | 47.22% |
| XLE240517C00085000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 11.60 | 11.65 | 11.85 | +0.55 | +4.98% | 4 | 1,470 | 41.75% |
| XLE240621C00085000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 11.35 | 12.25 | 12.45 | -0.61 | -5.10% | 1 | 27,486 | 33.55% |
| XLE240628C00085000 | 2024-04-24 2:31PM EDT | 2024-06-28 | 11.88 | 12.30 | 12.50 | 0.00 | - | 1 | 367 | 32.19% |
| XLE240719C00085000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 12.35 | 12.40 | 12.60 | +0.92 | +8.05% | 5 | 852 | 28.85% |
| XLE240816C00085000 | 2024-04-25 9:47AM EDT | 2024-08-16 | 12.65 | 12.90 | 13.00 | +0.53 | +4.37% | 3 | 940 | 27.89% |
| XLE240920C00085000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 13.52 | 13.65 | 13.80 | 0.00 | - | 5 | 4,336 | 28.96% |
| XLE240930C00085000 | 2024-04-22 12:36PM EDT | 2024-09-30 | 13.10 | 13.70 | 13.85 | 0.00 | - | 1 | 414 | 28.30% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 14.15 | 14.50 | 0.00 | - | - | 2 | 27.86% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 15.10 | 15.30 | 0.00 | - | 2 | 4,242 | 28.97% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 15.10 | 15.35 | 0.00 | - | 10 | 233 | 28.53% |
| XLE250117C00085000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 14.64 | 15.20 | 15.45 | -0.11 | -0.75% | 1 | 2,039 | 27.98% |
| XLE250331C00085000 | 2024-04-25 12:10PM EDT | 2025-03-31 | 16.30 | 16.30 | 16.50 | -0.86 | -5.01% | 1 | 16 | 28.22% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 2025-06-20 | 15.90 | 17.30 | 18.45 | 0.00 | - | 5 | 382 | 30.90% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 29.43% |
| XLE260116C00085000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 20.65 | 19.35 | 19.70 | 0.00 | - | 5 | 402 | 28.10% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 20.75 | 21.70 | 0.00 | - | 1 | 3 | 29.25% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 33.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 173 | 127.93% |
| XLE240503P00085000 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 138 | 37.11% |
| XLE240510P00085000 | 2024-04-17 1:42PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.04 | 0.00 | - | 10 | 16 | 28.91% |
| XLE240517P00085000 | 2024-04-23 9:39AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 6,958 | 26.47% |
| XLE240524P00085000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1 | 32 | 24.22% |
| XLE240531P00085000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 12 | 15 | 23.05% |
| XLE240621P00085000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 158 | 161,361 | 20.90% |
| XLE240628P00085000 | 2024-04-19 1:14PM EDT | 2024-06-28 | 0.49 | 0.29 | 0.32 | 0.00 | - | 5 | 231 | 21.56% |
| XLE240719P00085000 | 2024-04-25 12:05PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.50 | -0.01 | -1.89% | 205 | 1,305 | 21.12% |
| XLE240816P00085000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 0.80 | 0.76 | 0.80 | -0.20 | -20.00% | 1 | 358 | 21.17% |
| XLE240920P00085000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 1.25 | 1.15 | 1.20 | +0.02 | +1.63% | 58 | 8,049 | 21.34% |
| XLE240930P00085000 | 2024-04-24 2:28PM EDT | 2024-09-30 | 1.39 | 1.28 | 1.34 | 0.00 | - | 1 | 186 | 21.53% |
| XLE241115P00085000 | 2024-04-23 10:38AM EDT | 2024-11-15 | 2.14 | 1.81 | 1.86 | 0.00 | - | 11 | 17 | 21.67% |
| XLE241220P00085000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 2.25 | 2.20 | 2.25 | 0.00 | - | 10 | 4,253 | 21.79% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 2.36 | 2.44 | 0.00 | - | 1 | 14 | 22.11% |
| XLE250117P00085000 | 2024-04-25 12:37PM EDT | 2025-01-17 | 2.52 | 2.49 | 2.54 | -0.03 | -1.18% | 1 | 7,440 | 21.81% |
| XLE250331P00085000 | 2024-04-24 12:26PM EDT | 2025-03-31 | 3.45 | 3.15 | 3.30 | 0.00 | - | 4 | 12 | 22.00% |
| XLE250620P00085000 | 2024-04-22 2:25PM EDT | 2025-06-20 | 4.00 | 3.80 | 3.85 | 0.00 | - | 9 | 1,844 | 21.45% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 5.35 | 5.50 | 0.00 | - | 1 | 1,031 | 21.97% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 5.50 | 5.70 | 0.00 | - | 1 | 182 | 21.95% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 27.49% |
| XLE261218P00085000 | 2024-02-14 11:18AM EDT | 2026-12-18 | 11.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 28.39% |
