Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.133,11 -455,84 (-0,75%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:88.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00088000 | 2024-04-19 10:28AM EDT | 2024-04-26 | 7.53 | 4.55 | 9.50 | +1.11 | +17.29% | 1 | 61 | 105.03% |
| XLE240517C00088000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 7.48 | 5.10 | 10.00 | +0.24 | +3.31% | 4 | 2,619 | 58.13% |
| XLE240524C00088000 | 2024-04-11 11:06AM EDT | 2024-05-24 | 9.35 | 5.50 | 10.00 | 0.00 | - | - | 23 | 52.00% |
| XLE240621C00088000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 8.80 | 8.00 | 9.30 | +0.95 | +12.10% | 82 | 17,083 | 33.47% |
| XLE240628C00088000 | 2024-04-16 10:41AM EDT | 2024-06-28 | 7.87 | 6.30 | 11.00 | 0.00 | - | 1 | 496 | 43.68% |
| XLE240719C00088000 | 2024-04-19 12:27PM EDT | 2024-07-19 | 8.78 | 6.50 | 11.40 | +0.43 | +5.15% | 2 | 388 | 40.67% |
| XLE240816C00088000 | 2024-04-11 10:51AM EDT | 2024-08-16 | 11.00 | 7.20 | 12.00 | 0.00 | - | 1 | 756 | 38.66% |
| XLE240920C00088000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 10.48 | 8.25 | 13.00 | 0.00 | - | 2 | 1,917 | 38.46% |
| XLE240930C00088000 | 2024-04-19 3:50PM EDT | 2024-09-30 | 10.50 | 8.35 | 13.00 | +0.10 | +0.96% | 15 | 165 | 37.27% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 2024-12-20 | 14.10 | 9.65 | 14.50 | 0.00 | - | 30 | 155 | 35.77% |
| XLE241231C00088000 | 2024-04-08 3:58PM EDT | 2024-12-31 | 14.22 | 9.70 | 14.50 | 0.00 | - | 1 | 9 | 34.99% |
| XLE250117C00088000 | 2024-04-05 12:46PM EDT | 2025-01-17 | 15.30 | 10.00 | 14.85 | 0.00 | - | 12 | 1,054 | 35.04% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 14.48 | 12.00 | 17.00 | -2.12 | -12.77% | 1 | 147 | 33.69% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 30.41% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 31.89% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 110 | 31.54% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 31.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00088000 | 2024-04-19 12:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 2.90 | -0.03 | -50.00% | 11 | 534 | 79.35% |
| XLE240503P00088000 | 2024-04-18 2:11PM EDT | 2024-05-03 | 0.14 | 0.00 | 1.58 | 0.00 | - | 1 | 16 | 58.40% |
| XLE240510P00088000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.35 | -0.10 | -45.45% | 2 | 38 | 27.05% |
| XLE240517P00088000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.58 | -0.12 | -32.43% | 3,243 | 5,445 | 27.52% |
| XLE240524P00088000 | 2024-04-17 10:01AM EDT | 2024-05-24 | 0.31 | 0.00 | 1.06 | 0.00 | - | 1 | 28 | 30.93% |
| XLE240621P00088000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 0.75 | 0.51 | 1.04 | -0.15 | -16.67% | 81 | 13,565 | 22.88% |
| XLE240628P00088000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 0.98 | 0.53 | 2.52 | -0.09 | -8.41% | 1 | 162 | 33.15% |
| XLE240719P00088000 | 2024-04-19 12:09PM EDT | 2024-07-19 | 1.32 | 0.10 | 5.00 | -0.22 | -14.29% | 50 | 909 | 44.06% |
| XLE240816P00088000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 1.75 | 0.00 | 1.83 | +0.05 | +2.94% | 30 | 525 | 21.52% |
| XLE240920P00088000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 2.25 | 1.26 | 5.00 | -0.20 | -8.16% | 195 | 780 | 33.86% |
| XLE240930P00088000 | 2024-04-18 11:05AM EDT | 2024-09-30 | 2.64 | 0.69 | 4.80 | 0.00 | - | 14 | 56 | 31.95% |
| XLE241220P00088000 | 2024-04-08 9:49AM EDT | 2024-12-20 | 2.92 | 1.00 | 5.35 | 0.00 | - | 1 | 68 | 28.10% |
| XLE241231P00088000 | 2024-03-06 3:23PM EDT | 2024-12-31 | 6.85 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 28.02% |
| XLE250117P00088000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 3.90 | 1.50 | 5.70 | -0.40 | -9.30% | 37 | 12,489 | 27.80% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.08 | 7.00 | 0.00 | - | 1 | 1 | 28.55% |
| XLE250620P00088000 | 2024-04-04 11:50AM EDT | 2025-06-20 | 4.55 | 3.00 | 8.00 | 0.00 | - | 12 | 215 | 28.36% |
| XLE251219P00088000 | 2024-03-25 1:41PM EDT | 2025-12-19 | 7.20 | 4.50 | 9.50 | 0.00 | - | 2 | 115 | 27.06% |
| XLE260116P00088000 | 2024-03-06 11:28AM EDT | 2026-01-16 | 10.00 | 4.00 | 9.00 | 0.00 | - | 7 | 69 | 25.39% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 31.52% |
