Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
17.931,66 -0,51 (-0,00%) Euro Stoxx 50
4.905,36 -15,86 (-0,32%) Dow Jones 30
37.957,43 +54,14 (+0,14%) Gold
2.301,40 -9,60 (-0,42%) EUR/USD
1,0684 -0,0034 (-0,32%) Bitcoin EUR
54.921,72 +1.167,98 (+2,17%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:99.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00099000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 1,483 | 47.27% |
| XLE240510C00099000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1 | 275 | 25.00% |
| XLE240517C00099000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 2 | 3,249 | 22.75% |
| XLE240524C00099000 | 2024-05-02 9:41AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.23 | +0.06 | +31.58% | 1 | 132 | 21.14% |
| XLE240531C00099000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.26 | 0.32 | 0.34 | 0.00 | - | 22 | 174 | 20.66% |
| XLE240607C00099000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.35 | 0.41 | 0.45 | 0.00 | - | 11 | 60 | 20.29% |
| XLE240621C00099000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.72 | +0.14 | +31.82% | 30 | 6,649 | 20.36% |
| XLE240719C00099000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 0.96 | 1.09 | 1.13 | 0.00 | - | 237 | 1,475 | 19.62% |
| XLE240816C00099000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 1.72 | 1.70 | 1.74 | +0.17 | +10.97% | 7 | 1,089 | 20.59% |
| XLE240920C00099000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 2.60 | 2.44 | 2.49 | +0.17 | +7.00% | 1 | 2,552 | 21.57% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 2024-09-30 | 4.20 | 2.47 | 2.54 | 0.00 | - | 1 | 83 | 21.08% |
| XLE241220C00099000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 4.15 | 4.25 | 4.35 | 0.00 | - | 272 | 618 | 23.56% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 4.25 | 4.40 | 0.00 | - | 1 | 8 | 23.19% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 2025-03-31 | 9.60 | 5.55 | 5.70 | 0.00 | - | 3 | 8 | 23.61% |
| XLE260116C00099000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 9.70 | 9.30 | 9.45 | 0.00 | - | 7 | 23 | 25.09% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00099000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 6.74 | 6.15 | 7.00 | 0.00 | - | 180 | 52 | 83.40% |
| XLE240510P00099000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 6.00 | 4.40 | 6.40 | +2.76 | +85.19% | 20 | 74 | 0.00% |
| XLE240517P00099000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 3.50 | 6.10 | 7.30 | 0.00 | - | 1 | 594 | 35.79% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 6.25 | 6.85 | 0.00 | - | 10 | 8 | 21.39% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 6.10 | 8.10 | 0.00 | - | 1 | 1 | 36.08% |
| XLE240621P00099000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 6.95 | 6.35 | 6.55 | 0.00 | - | 5 | 1,388 | 0.00% |
| XLE240719P00099000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.50 | 0.00 | - | 11 | 1,491 | 17.77% |
| XLE240816P00099000 | 2024-05-01 12:14PM EDT | 2024-08-16 | 7.90 | 7.30 | 7.45 | 0.00 | - | 4 | 3,227 | 14.93% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 7.70 | 7.85 | 0.00 | - | 186 | 1,064 | 15.26% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 2024-09-30 | 6.15 | 7.90 | 8.00 | 0.00 | - | - | 5 | 15.53% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 8.75 | 9.05 | 0.00 | - | 136 | 550 | 16.68% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 9.10 | 9.30 | 0.00 | - | 1 | 2 | 17.21% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 2026-01-16 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 33.92% |
