Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.925,45 -535,47 (-1,39%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.828,82 -673,34 (-1,11%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Strike:92.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00092000 | 2024-04-25 11:46AM EDT | 2024-04-26 | 3.92 | 3.95 | 4.90 | -0.18 | -4.39% | 4 | 173 | 77.25% |
| XLE240503C00092000 | 2024-04-25 11:29AM EDT | 2024-05-03 | 4.28 | 4.15 | 4.30 | -0.05 | -1.15% | 3 | 46 | 17.77% |
| XLE240510C00092000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 4.15 | 4.45 | 4.50 | -0.45 | -9.78% | 6 | 43 | 19.43% |
| XLE240517C00092000 | 2024-04-24 4:07PM EDT | 2024-05-17 | 4.40 | 4.70 | 4.85 | 0.00 | - | 7 | 19,751 | 22.02% |
| XLE240524C00092000 | 2024-04-25 11:45AM EDT | 2024-05-24 | 5.04 | 5.00 | 5.10 | -0.05 | -0.98% | 30 | 14 | 22.39% |
| XLE240531C00092000 | 2024-04-17 12:11PM EDT | 2024-05-31 | 4.15 | 5.20 | 5.30 | 0.00 | - | 1 | 2 | 22.24% |
| XLE240621C00092000 | 2024-04-25 11:46AM EDT | 2024-06-21 | 5.90 | 5.90 | 6.05 | +0.05 | +0.85% | 32 | 7,975 | 23.61% |
| XLE240628C00092000 | 2024-04-25 11:43AM EDT | 2024-06-28 | 6.04 | 5.95 | 6.05 | +0.44 | +7.86% | 10 | 183 | 22.30% |
| XLE240719C00092000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 6.55 | 6.35 | 6.50 | 0.00 | - | 5 | 451 | 22.12% |
| XLE240816C00092000 | 2024-04-18 1:16PM EDT | 2024-08-16 | 7.15 | 7.10 | 7.25 | +1.00 | +16.26% | 10 | 164 | 23.06% |
| XLE240920C00092000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 7.90 | 8.05 | 8.15 | 0.00 | - | 1 | 1,633 | 24.13% |
| XLE240930C00092000 | 2024-04-19 10:52AM EDT | 2024-09-30 | 8.10 | 8.10 | 8.20 | 0.00 | - | 2 | 120 | 23.57% |
| XLE241220C00092000 | 2024-04-22 9:56AM EDT | 2024-12-20 | 9.30 | 9.90 | 10.05 | 0.00 | - | 3 | 107 | 25.48% |
| XLE241231C00092000 | 2024-04-23 3:20PM EDT | 2024-12-31 | 9.90 | 9.90 | 10.05 | 0.00 | - | 2 | 82 | 24.92% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 11.30 | 11.50 | 0.00 | - | 5 | 10 | 25.48% |
| XLE260116C00092000 | 2024-04-15 12:02PM EDT | 2026-01-16 | 15.65 | 14.90 | 16.45 | 0.00 | - | 2 | 113 | 28.96% |
| XLE260618C00092000 | 2024-01-18 3:29PM EDT | 2026-06-18 | 7.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 17.71% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 18.15 | 19.00 | 0.00 | - | 20 | 3 | 27.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00092000 | 2024-04-25 10:21AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 3,975 | 30.86% |
| XLE240503P00092000 | 2024-04-25 11:43AM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | 0.00 | - | 11 | 2,111 | 21.73% |
| XLE240510P00092000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 0.31 | 0.28 | 0.30 | +0.03 | +10.71% | 3 | 316 | 20.36% |
| XLE240517P00092000 | 2024-04-25 11:34AM EDT | 2024-05-17 | 0.47 | 0.47 | 0.48 | +0.07 | +17.50% | 6 | 32,661 | 20.07% |
| XLE240524P00092000 | 2024-04-24 2:05PM EDT | 2024-05-24 | 0.56 | 0.63 | 0.66 | -0.04 | -6.67% | 1 | 281 | 19.95% |
| XLE240531P00092000 | 2024-04-25 10:57AM EDT | 2024-05-31 | 0.82 | 0.76 | 0.79 | +0.14 | +20.59% | 8 | 94 | 19.41% |
| XLE240621P00092000 | 2024-04-25 10:54AM EDT | 2024-06-21 | 1.23 | 1.17 | 1.21 | +0.16 | +14.95% | 4 | 3,400 | 18.99% |
| XLE240628P00092000 | 2024-04-22 12:56PM EDT | 2024-06-28 | 1.70 | 1.51 | 1.55 | 0.00 | - | 1 | 94 | 20.45% |
| XLE240719P00092000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 1.87 | 1.89 | 1.92 | 0.00 | - | 7 | 312 | 20.07% |
| XLE240816P00092000 | 2024-04-23 2:24PM EDT | 2024-08-16 | 2.44 | 2.37 | 2.41 | +0.06 | +2.52% | 3 | 1,208 | 20.00% |
| XLE240920P00092000 | 2024-04-24 10:30AM EDT | 2024-09-20 | 2.73 | 2.84 | 2.88 | 0.00 | - | 2 | 1,126 | 19.61% |
| XLE240930P00092000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 3.10 | 3.05 | 3.15 | 0.00 | - | 32 | 67 | 20.14% |
| XLE241220P00092000 | 2024-04-22 3:13PM EDT | 2024-12-20 | 4.40 | 4.25 | 4.35 | 0.00 | - | 4 | 53 | 20.54% |
| XLE241231P00092000 | 2024-04-25 10:13AM EDT | 2024-12-31 | 4.55 | 4.45 | 4.55 | +0.05 | +1.11% | 3 | 10 | 20.75% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 20.66% |
| XLE260116P00092000 | 2024-04-18 12:51PM EDT | 2026-01-16 | 9.03 | 8.00 | 8.20 | 0.00 | - | 9 | 27 | 20.69% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 28.43% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 10.15 | 10.60 | 0.00 | - | 1 | 1 | 20.74% |
