Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
17.695,92 -141,48 (-0,79%) Euro Stoxx 50
4.908,32 -28,25 (-0,57%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.387,60 -10,40 (-0,43%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.930,86 +1.873,54 (+3,17%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:87.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00087000 | 2024-04-18 4:02PM EDT | 2024-04-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 10,220 | 0.00% |
| XLE240426C00087000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XLE240517C00087000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,950 | 0.00% |
| XLE240621C00087000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 8.56 | 0.00 | 0.00 | 0.00 | - | 3 | 25,471 | 0.00% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 0.00% |
| XLE240719C00087000 | 2024-04-16 2:49PM EDT | 2024-07-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 7 | 371 | 0.00% |
| XLE240816C00087000 | 2024-04-16 1:34PM EDT | 2024-08-16 | 9.61 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 0.00% |
| XLE240920C00087000 | 2024-04-03 3:42PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 0.00% |
| XLE240930C00087000 | 2024-04-17 9:55AM EDT | 2024-09-30 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLE250117C00087000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 952 | 0.00% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| XLE251219C00087000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 0.00% |
| XLE260116C00087000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 0.00% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 19.29% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00087000 | 2024-04-16 10:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,190 | 25.00% |
| XLE240426P00087000 | 2024-04-18 11:31AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| XLE240503P00087000 | 2024-04-17 3:06PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| XLE240510P00087000 | 2024-04-16 12:08PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 6.25% |
| XLE240517P00087000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 6,550 | 6.25% |
| XLE240524P00087000 | 2024-04-12 11:22AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| XLE240621P00087000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15,904 | 3.13% |
| XLE240628P00087000 | 2024-04-17 10:29AM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| XLE240719P00087000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 3.13% |
| XLE240816P00087000 | 2024-04-16 3:41PM EDT | 2024-08-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 28 | 333 | 3.13% |
| XLE240920P00087000 | 2024-04-12 3:03PM EDT | 2024-09-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 156 | 2,806 | 3.13% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| XLE241220P00087000 | 2024-04-18 10:25AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 1.56% |
| XLE250117P00087000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5,199 | 1.56% |
| XLE250620P00087000 | 2024-04-05 12:03PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 1.56% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 26.53% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 23.33% |
