Deutsche Märkte öffnen in 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.637,23 -2.198,45 (-3,94%) CMC Crypto 200
1.261,61 -9,13 (-0,72%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 2024-04-30 9:56AM EDT | 86.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2024-04-30 11:42AM EDT | 88.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00089000 | 2024-05-01 2:44PM EDT | 89.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240503C00089500 | 2024-05-01 1:12PM EDT | 89.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240503C00090000 | 2024-05-01 1:46PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240503C00090500 | 2024-05-01 2:41PM EDT | 90.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240503C00091000 | 2024-05-01 3:30PM EDT | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLE240503C00091500 | 2024-05-01 3:52PM EDT | 91.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XLE240503C00092000 | 2024-05-01 3:59PM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
| XLE240503C00092500 | 2024-05-01 4:01PM EDT | 92.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 1.56% |
| XLE240503C00093000 | 2024-05-01 3:59PM EDT | 93.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 3.13% |
| XLE240503C00093500 | 2024-05-01 3:43PM EDT | 93.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| XLE240503C00094000 | 2024-05-01 3:56PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 6.25% |
| XLE240503C00094500 | 2024-05-01 3:52PM EDT | 94.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| XLE240503C00095000 | 2024-05-01 3:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| XLE240503C00095500 | 2024-05-01 3:54PM EDT | 95.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| XLE240503C00096000 | 2024-05-01 3:58PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| XLE240503C00096500 | 2024-05-01 2:35PM EDT | 96.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| XLE240503C00097000 | 2024-05-01 3:59PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| XLE240503C00097500 | 2024-05-01 3:41PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| XLE240503C00098000 | 2024-05-01 3:51PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| XLE240503C00099000 | 2024-05-01 3:51PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| XLE240503C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| XLE240503C00101000 | 2024-05-01 4:08PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| XLE240503C00102000 | 2024-05-01 10:17AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 25.00% |
| XLE240503C00104000 | 2024-04-30 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLE240503C00115000 | 2024-04-30 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 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 | 491.41% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 250.00% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 201.17% |
| 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 | 2024-05-01 11:13AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| XLE240503P00086500 | 2024-04-30 3:54PM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLE240503P00087000 | 2024-05-01 12:01PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503P00087500 | 2024-05-01 11:39AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XLE240503P00088000 | 2024-05-01 3:05PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| XLE240503P00088500 | 2024-04-30 3:45PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240503P00089000 | 2024-05-01 1:42PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| XLE240503P00089500 | 2024-05-01 2:13PM EDT | 89.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240503P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,318 | 0 | 6.25% |
| XLE240503P00090500 | 2024-05-01 3:37PM EDT | 90.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLE240503P00091000 | 2024-05-01 3:55PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 3.13% |
| XLE240503P00091500 | 2024-05-01 3:47PM EDT | 91.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| XLE240503P00092000 | 2024-05-01 3:42PM EDT | 92.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,532 | 0 | 0.20% |
| XLE240503P00092500 | 2024-05-01 3:54PM EDT | 92.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| XLE240503P00093000 | 2024-05-01 3:58PM EDT | 93.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 0.00% |
| XLE240503P00093500 | 2024-05-01 3:37PM EDT | 93.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| XLE240503P00094000 | 2024-05-01 3:59PM EDT | 94.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| XLE240503P00094500 | 2024-05-01 3:30PM EDT | 94.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| XLE240503P00095000 | 2024-05-01 3:56PM EDT | 95.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| XLE240503P00095500 | 2024-05-01 3:42PM EDT | 95.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| XLE240503P00096000 | 2024-05-01 3:44PM EDT | 96.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| XLE240503P00096500 | 2024-05-01 2:41PM EDT | 96.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XLE240503P00097000 | 2024-05-01 3:22PM EDT | 97.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 35 | 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 | 2024-05-01 11:39AM EDT | 98.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240503P00099000 | 2024-05-01 3:22PM EDT | 99.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| XLE240503P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| XLE240503P00101000 | 2024-05-01 3:31PM EDT | 101.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 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 | 2024-05-01 3:31PM EDT | 104.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 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 | 2024-05-01 3:31PM EDT | 106.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240503P00108000 | 2024-05-01 3:58PM EDT | 108.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240503P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
