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
2.403,70 +5,70 (+0,24%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.988,72 +467,77 (+0,79%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:94.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00094000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.65 | 0.31 | 1.55 | +0.29 | +43.28% | 2,256 | 10,047 | 50.20% |
| XLE240426C00094000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.64 | 1.51 | 1.82 | +0.48 | +41.38% | 424 | 746 | 22.88% |
| XLE240503C00094000 | 2024-04-19 4:01PM EDT | 2024-05-03 | 2.00 | 0.56 | 5.00 | +0.35 | +21.21% | 35 | 469 | 58.91% |
| XLE240510C00094000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 2.50 | 0.48 | 5.00 | +0.40 | +19.05% | 142 | 173 | 48.63% |
| XLE240517C00094000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 2.88 | 2.73 | 2.98 | +0.51 | +21.52% | 452 | 15,641 | 23.19% |
| XLE240524C00094000 | 2024-04-19 9:58AM EDT | 2024-05-24 | 3.25 | 1.81 | 5.50 | +0.61 | +23.11% | 3 | 15 | 42.26% |
| XLE240621C00094000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 4.19 | 3.05 | 4.40 | +0.56 | +15.43% | 84 | 4,055 | 24.68% |
| XLE240628C00094000 | 2024-04-19 2:29PM EDT | 2024-06-28 | 4.25 | 2.00 | 6.65 | +0.70 | +19.72% | 19 | 125 | 37.05% |
| XLE240719C00094000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 4.77 | 2.50 | 6.95 | +0.67 | +16.34% | 31 | 612 | 34.14% |
| XLE240816C00094000 | 2024-04-19 11:28AM EDT | 2024-08-16 | 5.69 | 3.20 | 7.75 | +0.24 | +4.40% | 1 | 319 | 33.61% |
| XLE240920C00094000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 6.45 | 6.05 | 9.00 | +0.60 | +10.26% | 264 | 2,520 | 34.69% |
| XLE240930C00094000 | 2024-04-17 3:56PM EDT | 2024-09-30 | 6.30 | 4.30 | 8.80 | 0.00 | - | 2 | 98 | 32.83% |
| XLE241220C00094000 | 2024-04-19 12:44PM EDT | 2024-12-20 | 8.55 | 7.00 | 11.00 | +0.65 | +8.23% | 3 | 138 | 34.06% |
| XLE241231C00094000 | 2024-04-16 2:57PM EDT | 2024-12-31 | 8.40 | 6.00 | 10.75 | 0.00 | - | 2 | 41 | 32.52% |
| XLE260116C00094000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 10.67 | 12.30 | 16.50 | 0.00 | - | 2 | 13 | 32.36% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 12.50 | 17.50 | 0.00 | - | 8 | 8 | 30.90% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 14.00 | 19.00 | 0.00 | - | 1 | 4 | 30.35% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00094000 | 2024-04-19 4:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1,555 | 7,716 | 11.33% |
| XLE240426P00094000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.64 | 0.53 | 0.73 | -0.55 | -46.22% | 466 | 1,481 | 20.61% |
| XLE240503P00094000 | 2024-04-19 12:55PM EDT | 2024-05-03 | 0.97 | 0.91 | 1.30 | -0.55 | -36.18% | 70 | 436 | 22.80% |
| XLE240510P00094000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 1.30 | 0.16 | 2.35 | -0.44 | -25.29% | 47 | 328 | 30.35% |
| XLE240517P00094000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 1.56 | 1.51 | 1.65 | -0.46 | -22.77% | 69 | 7,957 | 19.76% |
| XLE240524P00094000 | 2024-04-19 2:45PM EDT | 2024-05-24 | 1.83 | 0.52 | 3.50 | -0.11 | -5.67% | 5 | 147 | 33.52% |
| XLE240531P00094000 | 2024-04-19 2:57PM EDT | 2024-05-31 | 1.93 | 0.54 | 4.45 | -0.48 | -19.92% | 7 | 8 | 38.06% |
| XLE240621P00094000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 2.41 | 0.60 | 3.05 | -0.48 | -16.61% | 12 | 1,269 | 22.28% |
| XLE240628P00094000 | 2024-04-19 12:52PM EDT | 2024-06-28 | 2.78 | 2.50 | 5.50 | -0.40 | -12.58% | 1 | 58 | 35.97% |
| XLE240719P00094000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 3.65 | 1.64 | 5.50 | -0.07 | -1.88% | 51 | 830 | 31.60% |
| XLE240816P00094000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 3.75 | 2.22 | 6.00 | -0.15 | -3.85% | 11 | 468 | 29.99% |
| XLE240920P00094000 | 2024-04-19 11:49AM EDT | 2024-09-20 | 4.25 | 1.80 | 6.50 | -0.30 | -6.59% | 420 | 1,284 | 28.44% |
| XLE240930P00094000 | 2024-04-18 11:02AM EDT | 2024-09-30 | 4.80 | 4.05 | 6.40 | 0.00 | - | 3 | 35 | 27.17% |
| XLE241220P00094000 | 2024-04-17 2:03PM EDT | 2024-12-20 | 6.00 | 3.25 | 8.00 | 0.00 | - | 188 | 460 | 27.46% |
| XLE241231P00094000 | 2024-04-18 9:55AM EDT | 2024-12-31 | 6.30 | 4.00 | 8.35 | 0.00 | - | 1 | 2 | 27.98% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.50 | 14.00 | 0.00 | - | 5 | 7 | 23.69% |
