Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.746,22 +2.172,91 (+4,06%) CMC Crypto 200
1.286,75 +16,00 (+1,26%) 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:98.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00098000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 117 | 1,765 | 51.56% |
| XLE240510C00098000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 0.05 | 0.05 | 1.64 | -0.02 | -28.57% | 22 | 1,046 | 66.65% |
| XLE240517C00098000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.96 | -0.02 | -11.76% | 298 | 6,938 | 37.72% |
| XLE240524C00098000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.33 | +0.02 | +6.90% | 4 | 157 | 20.95% |
| XLE240531C00098000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.46 | 0.00 | 2.85 | +0.04 | +9.52% | 18 | 114 | 47.80% |
| XLE240607C00098000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 0.57 | 0.24 | 2.93 | +0.01 | +1.79% | 67 | 38 | 43.63% |
| XLE240621C00098000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.85 | 0.43 | 1.10 | 0.00 | - | 199 | 11,166 | 21.95% |
| XLE240628C00098000 | 2024-05-02 10:07AM EDT | 2024-06-28 | 0.84 | 0.00 | 4.75 | -0.03 | -3.45% | 14 | 330 | 47.63% |
| XLE240719C00098000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 1.25 | 0.01 | 2.85 | +0.01 | +0.81% | 14 | 789 | 29.14% |
| XLE240816C00098000 | 2024-05-01 2:11PM EDT | 2024-08-16 | 1.73 | 1.30 | 3.80 | 0.00 | - | 83 | 1,206 | 30.01% |
| XLE240920C00098000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.80 | 1.11 | 4.95 | +0.16 | +6.06% | 24 | 1,175 | 31.17% |
| XLE240930C00098000 | 2024-05-01 2:01PM EDT | 2024-09-30 | 2.63 | 0.91 | 5.00 | 0.00 | - | 15 | 51 | 30.34% |
| XLE241220C00098000 | 2024-05-02 2:30PM EDT | 2024-12-20 | 4.68 | 2.33 | 6.80 | -0.27 | -5.45% | 2 | 483 | 30.66% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 6.60 | 2.57 | 7.00 | 0.00 | - | 1 | 45 | 30.62% |
| XLE250331C00098000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 7.58 | 3.50 | 8.50 | 0.00 | - | 1 | 11 | 30.42% |
| XLE260116C00098000 | 2024-05-01 11:26AM EDT | 2026-01-16 | 9.65 | 7.00 | 12.00 | 0.00 | - | 10 | 15 | 29.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00098000 | 2024-05-01 11:39AM EDT | 2024-05-03 | 6.07 | 3.10 | 7.80 | 0.00 | - | 14 | 6,005 | 230.08% |
| XLE240510P00098000 | 2024-05-01 11:36AM EDT | 2024-05-10 | 6.14 | 3.10 | 7.85 | 0.00 | - | 7 | 28 | 82.37% |
| XLE240517P00098000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 5.37 | 3.00 | 7.00 | -0.68 | -11.24% | 2 | 1,577 | 47.46% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 6.42 | 3.05 | 7.85 | 0.00 | - | 29 | 38 | 49.66% |
| XLE240531P00098000 | 2024-05-02 3:00PM EDT | 2024-05-31 | 5.27 | 3.25 | 7.95 | +1.94 | +58.26% | 23 | 43 | 44.31% |
| XLE240621P00098000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 5.97 | 3.55 | 8.00 | 0.00 | - | 4 | 674 | 34.13% |
| XLE240628P00098000 | 2024-05-02 1:13PM EDT | 2024-06-28 | 5.95 | 3.95 | 8.50 | -0.25 | -4.03% | 22 | 139 | 35.63% |
| XLE240719P00098000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 6.60 | 4.25 | 8.95 | +0.30 | +4.76% | 1 | 989 | 33.23% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 2024-08-16 | 7.32 | 4.20 | 9.00 | 0.00 | - | 3 | 890 | 28.77% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 6.60 | 4.85 | 9.50 | 0.00 | - | 2 | 1,612 | 27.21% |
| XLE240930P00098000 | 2024-04-29 9:31AM EDT | 2024-09-30 | 5.70 | 5.35 | 9.50 | 0.00 | - | 3 | 25 | 26.29% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 8.60 | 6.05 | 10.60 | 0.00 | - | 15 | 382 | 25.04% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 2024-12-31 | 6.60 | 6.15 | 10.65 | 0.00 | - | - | 10 | 24.64% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 2026-01-16 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 37.43% |
