Deutsche Märkte geschlossen
DAX
17.922,46 -9,71 (-0,05%) Euro Stoxx 50
4.899,20 -22,02 (-0,45%) Dow Jones 30
38.072,07 +168,78 (+0,45%) Gold
2.313,30 +2,30 (+0,10%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
55.450,83 +2.138,34 (+4,01%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:30AM EDT. Markt geöffnet.
Strike:96.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00096000 | 2024-05-02 10:41AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 2,878 | 26.56% |
| XLE240510C00096000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 49 | 246 | 20.12% |
| XLE240517C00096000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 0.43 | 0.37 | 0.39 | +0.05 | +13.16% | 87 | 4,799 | 19.87% |
| XLE240524C00096000 | 2024-05-02 9:59AM EDT | 2024-05-24 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 2 | 153 | 19.87% |
| XLE240531C00096000 | 2024-05-02 9:57AM EDT | 2024-05-31 | 0.80 | 0.77 | 0.80 | +0.02 | +2.56% | 2 | 173 | 19.65% |
| XLE240621C00096000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 1.54 | 1.43 | 1.46 | +0.16 | +11.59% | 110 | 3,455 | 20.61% |
| XLE240628C00096000 | 2024-05-02 10:44AM EDT | 2024-06-28 | 1.59 | 1.46 | 1.50 | +0.15 | +10.42% | 1 | 220 | 19.63% |
| XLE240719C00096000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 1.92 | 1.86 | 1.90 | +0.11 | +6.08% | 49 | 2,042 | 19.35% |
| XLE240816C00096000 | 2024-05-01 2:10PM EDT | 2024-08-16 | 2.73 | 2.58 | 2.63 | +0.35 | +14.71% | 1 | 681 | 20.48% |
| XLE240920C00096000 | 2024-05-01 12:48PM EDT | 2024-09-20 | 3.35 | 3.50 | 3.60 | 0.00 | - | 2 | 2,922 | 22.12% |
| XLE240930C00096000 | 2024-05-01 10:38AM EDT | 2024-09-30 | 3.68 | 3.55 | 3.65 | 0.00 | - | 1 | 218 | 21.60% |
| XLE241220C00096000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 5.30 | 5.45 | 5.55 | 0.00 | - | 42 | 163 | 23.96% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 7.80 | 5.35 | 5.55 | 0.00 | - | 1 | 95 | 23.41% |
| XLE250331C00096000 | 2024-04-26 3:02PM EDT | 2025-03-31 | 9.00 | 6.75 | 6.90 | 0.00 | - | 21 | 33 | 23.85% |
| XLE260116C00096000 | 2024-04-30 1:04PM EDT | 2026-01-16 | 11.60 | 8.90 | 10.65 | 0.00 | - | 1 | 11 | 25.20% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00096000 | 2024-05-02 9:58AM EDT | 2024-05-03 | 3.69 | 3.40 | 3.60 | -0.32 | -7.98% | 2 | 600 | 31.64% |
| XLE240510P00096000 | 2024-05-01 11:14AM EDT | 2024-05-10 | 3.95 | 3.40 | 3.55 | 0.00 | - | 135 | 258 | 6.25% |
| XLE240517P00096000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 3.61 | 3.55 | 3.70 | -0.48 | -11.74% | 1 | 5,085 | 14.60% |
| XLE240524P00096000 | 2024-05-01 11:39AM EDT | 2024-05-24 | 4.37 | 3.70 | 3.85 | 0.00 | - | 8 | 131 | 15.09% |
| XLE240531P00096000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 2.76 | 3.85 | 4.15 | 0.00 | - | 5 | 63 | 17.29% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 4.62 | 4.00 | 4.15 | 0.00 | - | 3 | 8 | 15.55% |
| XLE240621P00096000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 4.27 | 4.20 | 4.30 | -0.33 | -7.17% | 13 | 4,496 | 14.65% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 2024-06-28 | 4.60 | 4.70 | 4.80 | -0.35 | -7.07% | 3 | 10 | 17.74% |
| XLE240719P00096000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 5.45 | 5.00 | 5.10 | 0.00 | - | 3 | 4,921 | 17.15% |
| XLE240816P00096000 | 2024-05-01 11:36AM EDT | 2024-08-16 | 6.00 | 5.40 | 5.50 | 0.00 | - | 2 | 529 | 16.91% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.27 | 5.85 | 5.95 | 0.00 | - | 1 | 2,051 | 16.75% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 2024-09-30 | 4.38 | 6.10 | 6.20 | 0.00 | - | 1 | 50 | 17.29% |
| XLE241220P00096000 | 2024-05-01 11:52AM EDT | 2024-12-20 | 7.70 | 7.30 | 7.40 | 0.00 | - | 76 | 1,673 | 18.15% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 7.45 | 7.60 | 0.00 | - | 16 | 19 | 18.41% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 8.35 | 8.45 | 0.00 | - | 7 | 7 | 18.18% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 9.80 | 10.95 | 11.15 | 0.00 | - | 1 | 4 | 18.91% |
