Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.666,09 +2.280,05 (+4,27%) CMC Crypto 200
1.279,51 +8,77 (+0,69%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:97.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00097000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 55 | 4,089 | 57.81% |
| XLE240510C00097000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.50 | -0.01 | -10.00% | 44 | 397 | 35.30% |
| XLE240517C00097000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 0.23 | 0.10 | 0.32 | +0.12 | +109.09% | 1,026 | 5,975 | 22.02% |
| XLE240524C00097000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 0.43 | 0.00 | 3.90 | +0.02 | +4.88% | 7 | 126 | 63.14% |
| XLE240531C00097000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.58 | 0.15 | 3.35 | +0.08 | +16.00% | 13 | 174 | 49.54% |
| XLE240607C00097000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 0.71 | 0.65 | 2.57 | -0.01 | -1.39% | 12 | 22 | 37.43% |
| XLE240621C00097000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 1.16 | 0.88 | 1.33 | +0.13 | +12.62% | 139 | 11,575 | 21.80% |
| XLE240628C00097000 | 2024-05-02 2:44PM EDT | 2024-06-28 | 1.22 | 0.24 | 3.20 | +0.12 | +10.91% | 6 | 230 | 34.27% |
| XLE240719C00097000 | 2024-05-02 1:48PM EDT | 2024-07-19 | 1.63 | 1.10 | 2.03 | +0.09 | +5.84% | 53 | 5,628 | 22.03% |
| XLE240816C00097000 | 2024-05-02 11:57AM EDT | 2024-08-16 | 2.18 | 0.42 | 4.25 | -0.07 | -3.11% | 3,001 | 3,274 | 30.55% |
| XLE240920C00097000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 3.20 | 0.89 | 5.45 | +0.10 | +3.23% | 4 | 12,634 | 31.80% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 0.98 | 5.45 | 0.00 | - | 3 | 47 | 30.73% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 2024-12-20 | 5.03 | 3.00 | 6.10 | -0.07 | -1.37% | 1 | 1,312 | 27.01% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 2.75 | 6.95 | 0.00 | - | 1 | 27 | 29.22% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 4.00 | 9.00 | 0.00 | - | 1 | 7 | 30.78% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 7.50 | 12.50 | 0.00 | - | 22 | 46 | 29.74% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00097000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 4.41 | 2.23 | 6.90 | -0.61 | -12.15% | 14 | 143 | 65.04% |
| XLE240510P00097000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 4.55 | 2.30 | 7.00 | -0.55 | -10.78% | 1 | 105 | 79.20% |
| XLE240517P00097000 | 2024-05-01 3:24PM EDT | 2024-05-17 | 4.50 | 2.15 | 6.75 | -0.10 | -2.17% | 5 | 4,676 | 54.30% |
| XLE240524P00097000 | 2024-04-30 3:44PM EDT | 2024-05-24 | 3.65 | 2.45 | 7.00 | 0.00 | - | 1 | 88 | 47.78% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 2.48 | 7.00 | +0.78 | +21.25% | 2 | 40 | 41.60% |
| XLE240621P00097000 | 2024-05-02 9:48AM EDT | 2024-06-21 | 4.90 | 2.93 | 7.50 | -0.93 | -15.95% | 22 | 856 | 35.54% |
| XLE240628P00097000 | 2024-05-02 12:39PM EDT | 2024-06-28 | 5.50 | 3.35 | 8.00 | -0.65 | -10.57% | 12 | 75 | 36.84% |
| XLE240719P00097000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 5.45 | 3.25 | 8.00 | -0.25 | -4.39% | 32 | 1,304 | 31.49% |
| XLE240816P00097000 | 2024-05-02 12:04PM EDT | 2024-08-16 | 6.23 | 3.65 | 8.25 | -0.27 | -4.15% | 1 | 4,029 | 28.31% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 4.25 | 8.95 | 0.00 | - | 1 | 1,945 | 27.66% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 5.35 | 7.35 | 0.00 | - | 1 | 39 | 19.79% |
| XLE241220P00097000 | 2024-04-30 12:33PM EDT | 2024-12-20 | 7.00 | 6.05 | 10.05 | 0.00 | - | 110 | 931 | 25.35% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 5.60 | 10.35 | 0.00 | - | 1 | 2 | 25.78% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 25.30% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 9.00 | 14.00 | 0.00 | - | 5 | 13 | 23.68% |
