Deutsche Märkte schließen in 6 Stunden 35 Minuten
DAX
18.043,92 -74,40 (-0,41%) Euro Stoxx 50
4.960,49 -20,60 (-0,41%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,80 -34,90 (-1,48%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00086000 | 2024-04-26 10:47AM EDT | 86.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240503C00087500 | 2024-04-29 11:03AM EDT | 87.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088500 | 2024-04-26 1:11PM EDT | 88.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240503C00089000 | 2024-04-26 2:49PM EDT | 89.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240503C00089500 | 2024-04-26 11:04AM EDT | 89.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00090000 | 2024-04-29 2:15PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240503C00090500 | 2024-04-26 9:57AM EDT | 90.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00091000 | 2024-04-26 3:27PM EDT | 91.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240503C00091500 | 2024-04-26 12:34PM EDT | 91.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240503C00092000 | 2024-04-29 11:16AM EDT | 92.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240503C00092500 | 2024-04-29 2:09PM EDT | 92.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00093000 | 2024-04-26 3:12PM EDT | 93.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240503C00093500 | 2024-04-29 10:25AM EDT | 93.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240503C00094000 | 2024-04-29 3:34PM EDT | 94.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLE240503C00094500 | 2024-04-29 2:32PM EDT | 94.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240503C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| XLE240503C00095500 | 2024-04-29 4:03PM EDT | 95.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| XLE240503C00096000 | 2024-04-29 4:14PM EDT | 96.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 0.00% |
| XLE240503C00096500 | 2024-04-29 4:03PM EDT | 96.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.39% |
| XLE240503C00097000 | 2024-04-29 4:03PM EDT | 97.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 1.56% |
| XLE240503C00097500 | 2024-04-29 3:59PM EDT | 97.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 3.13% |
| XLE240503C00098000 | 2024-04-29 3:56PM EDT | 98.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| XLE240503C00099000 | 2024-04-29 3:54PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| XLE240503C00100000 | 2024-04-29 3:48PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| XLE240503C00101000 | 2024-04-29 3:59PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLE240503C00102000 | 2024-04-29 2:59PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XLE240503C00103000 | 2024-04-29 11:09AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| XLE240503C00104000 | 2024-04-29 10:43AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLE240503C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 371.48% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 198.44% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 165.23% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240503P00086000 | 2024-04-26 11:35AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| XLE240503P00086500 | 2024-04-24 11:02AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240503P00087000 | 2024-04-29 11:04AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| XLE240503P00087500 | 2024-04-29 9:41AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240503P00088000 | 2024-04-29 10:36AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503P00088500 | 2024-04-23 1:54PM EDT | 88.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240503P00089000 | 2024-04-29 12:54PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLE240503P00089500 | 2024-04-24 12:18PM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240503P00090000 | 2024-04-29 12:54PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,414 | 0 | 12.50% |
| XLE240503P00090500 | 2024-04-29 12:27PM EDT | 90.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLE240503P00091000 | 2024-04-29 12:36PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XLE240503P00091500 | 2024-04-29 3:41PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLE240503P00092000 | 2024-04-29 3:06PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| XLE240503P00092500 | 2024-04-29 1:12PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| XLE240503P00093000 | 2024-04-29 3:55PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,650 | 0 | 6.25% |
| XLE240503P00093500 | 2024-04-29 2:35PM EDT | 93.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| XLE240503P00094000 | 2024-04-29 3:06PM EDT | 94.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| XLE240503P00094500 | 2024-04-29 3:52PM EDT | 94.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| XLE240503P00095000 | 2024-04-29 3:53PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 3.13% |
| XLE240503P00095500 | 2024-04-29 3:58PM EDT | 95.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| XLE240503P00096000 | 2024-04-29 3:58PM EDT | 96.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 1.56% |
| XLE240503P00096500 | 2024-04-29 3:49PM EDT | 96.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XLE240503P00097000 | 2024-04-29 3:59PM EDT | 97.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00098000 | 2024-04-26 12:57PM EDT | 98.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240503P00099000 | 2024-04-29 9:53AM EDT | 99.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00101000 | 2024-04-10 1:01PM EDT | 101.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240503P00106000 | 2024-04-22 3:57PM EDT | 106.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
