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
2.403,00 +5,00 (+0,21%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.210,32 +695,96 (+1,17%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00090000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 4.90 | 3.10 | 7.40 | +1.02 | +26.29% | 345 | 20,916 | 90.43% |
| XLE240426C00090000 | 2024-04-19 2:41PM EDT | 2024-04-26 | 5.02 | 2.69 | 7.50 | +1.03 | +25.81% | 52 | 119 | 84.18% |
| XLE240503C00090000 | 2024-04-19 2:39PM EDT | 2024-05-03 | 5.14 | 4.15 | 6.45 | -0.24 | -4.46% | 86 | 22 | 45.51% |
| XLE240510C00090000 | 2024-04-19 1:52PM EDT | 2024-05-10 | 5.65 | 3.10 | 7.75 | -1.15 | -16.91% | 1 | 42 | 53.78% |
| XLE240517C00090000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 5.80 | 5.00 | 8.50 | +0.95 | +19.59% | 2,131 | 2,640 | 54.59% |
| XLE240621C00090000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 6.80 | 6.45 | 7.50 | +0.80 | +13.33% | 110 | 23,883 | 29.75% |
| XLE240628C00090000 | 2024-04-18 10:43AM EDT | 2024-06-28 | 6.91 | 4.80 | 9.50 | +0.35 | +5.34% | 25 | 714 | 41.38% |
| XLE240719C00090000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 7.40 | 5.35 | 10.00 | -0.05 | -0.67% | 475 | 536 | 39.18% |
| XLE240816C00090000 | 2024-04-19 3:20PM EDT | 2024-08-16 | 8.02 | 6.75 | 10.50 | +0.68 | +9.26% | 3 | 539 | 36.77% |
| XLE240920C00090000 | 2024-04-19 11:39AM EDT | 2024-09-20 | 9.10 | 6.70 | 11.50 | +0.45 | +5.20% | 16 | 6,748 | 36.66% |
| XLE240930C00090000 | 2024-04-11 3:50PM EDT | 2024-09-30 | 11.09 | 6.95 | 11.50 | 0.00 | - | 4 | 209 | 35.52% |
| XLE241220C00090000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 10.55 | 8.50 | 13.00 | -0.01 | -0.09% | 4 | 177 | 34.20% |
| XLE241231C00090000 | 2024-04-16 2:34PM EDT | 2024-12-31 | 10.45 | 8.65 | 13.40 | 0.00 | - | 18 | 59 | 34.78% |
| XLE250117C00090000 | 2024-04-19 10:41AM EDT | 2025-01-17 | 10.90 | 8.85 | 13.45 | +0.49 | +4.71% | 3 | 11,372 | 33.85% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 2025-03-31 | 12.50 | 11.35 | 12.90 | -0.35 | -2.72% | 4 | 13 | 28.50% |
| XLE250620C00090000 | 2024-04-19 3:40PM EDT | 2025-06-20 | 13.25 | 11.00 | 15.50 | +0.15 | +1.15% | 11 | 141 | 32.35% |
| XLE251219C00090000 | 2024-04-12 9:38AM EDT | 2025-12-19 | 18.10 | 13.00 | 18.00 | 0.00 | - | 1 | 749 | 32.49% |
| XLE260116C00090000 | 2024-04-16 11:12AM EDT | 2026-01-16 | 15.49 | 13.00 | 18.00 | 0.00 | - | 6 | 79 | 31.77% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 24 | 25 | 31.38% |
| XLE261218C00090000 | 2024-04-18 10:45AM EDT | 2026-12-18 | 19.05 | 16.50 | 21.00 | 0.00 | - | 8 | 42 | 30.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00090000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17,154 | 46.09% |
| XLE240426P00090000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.06 | -0.07 | -53.85% | 176 | 121 | 21.88% |
| XLE240503P00090000 | 2024-04-19 10:55AM EDT | 2024-05-03 | 0.15 | 0.00 | 1.98 | -0.17 | -53.12% | 91 | 391 | 53.27% |
| XLE240510P00090000 | 2024-04-17 12:39PM EDT | 2024-05-10 | 0.49 | 0.04 | 1.93 | 0.00 | - | 6 | 90 | 43.36% |
| XLE240517P00090000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.47 | 0.20 | 0.60 | +0.02 | +4.44% | 3,006 | 12,957 | 21.83% |
| XLE240524P00090000 | 2024-04-16 10:40AM EDT | 2024-05-24 | 0.61 | 0.00 | 2.56 | -0.21 | -25.61% | 4 | 96 | 39.97% |
| XLE240621P00090000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 1.13 | 0.69 | 1.77 | -0.31 | -21.53% | 287 | 26,066 | 24.24% |
| XLE240628P00090000 | 2024-04-19 9:55AM EDT | 2024-06-28 | 1.39 | 0.05 | 4.05 | -0.28 | -16.77% | 11 | 346 | 38.29% |
| XLE240719P00090000 | 2024-04-19 1:19PM EDT | 2024-07-19 | 1.76 | 0.58 | 4.60 | -0.42 | -19.27% | 19 | 774 | 36.77% |
| XLE240816P00090000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 2.25 | 1.51 | 2.99 | -0.41 | -15.41% | 4 | 2,353 | 24.11% |
| XLE240920P00090000 | 2024-04-19 1:29PM EDT | 2024-09-20 | 2.80 | 2.55 | 3.25 | -0.33 | -10.54% | 20 | 7,640 | 22.38% |
| XLE240930P00090000 | 2024-04-18 11:05AM EDT | 2024-09-30 | 3.25 | 1.74 | 4.75 | 0.00 | - | 94 | 191 | 28.09% |
| XLE241220P00090000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 4.55 | 3.00 | 6.50 | 0.00 | - | 2,030 | 7,070 | 29.01% |
| XLE241231P00090000 | 2024-04-18 1:16PM EDT | 2024-12-31 | 4.71 | 2.00 | 5.10 | 0.00 | - | 1 | 2 | 23.69% |
| XLE250117P00090000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 4.55 | 4.50 | 5.45 | -0.45 | -9.00% | 93 | 5,022 | 24.09% |
| XLE250620P00090000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 6.05 | 3.65 | 8.50 | -0.45 | -6.92% | 2 | 266 | 27.16% |
| XLE251219P00090000 | 2024-04-19 10:07AM EDT | 2025-12-19 | 7.75 | 7.50 | 10.00 | +1.02 | +15.16% | 5 | 223 | 25.98% |
| XLE260116P00090000 | 2024-04-16 10:51AM EDT | 2026-01-16 | 8.24 | 7.10 | 10.00 | 0.00 | - | 5 | 129 | 25.41% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 6.65 | 11.50 | 0.00 | - | 1 | 54 | 25.66% |
| XLE261218P00090000 | 2024-01-26 1:03PM EDT | 2026-12-18 | 14.55 | 11.00 | 15.50 | 0.00 | - | 50 | 50 | 29.98% |
