Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.565,78 -2.287,34 (-4,10%) CMC Crypto 200
1.255,84 -83,23 (-6,21%) 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:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-01 3:58PM EDT | 85.00 | 7.30 | 5.00 | 9.80 | -2.38 | -24.59% | 2 | 5 | 101.07% |
| XLE240510C00089000 | 2024-04-22 11:30AM EDT | 89.00 | 6.75 | 1.11 | 5.65 | 0.00 | - | 1 | 3 | 69.73% |
| XLE240510C00090000 | 2024-05-01 2:44PM EDT | 90.00 | 2.99 | 0.45 | 4.75 | -2.53 | -45.83% | 8 | 46 | 63.97% |
| XLE240510C00090500 | 2024-05-01 1:31PM EDT | 90.50 | 2.14 | 0.42 | 4.40 | -2.86 | -57.20% | 1 | 5 | 62.70% |
| XLE240510C00091000 | 2024-05-01 3:46PM EDT | 91.00 | 1.97 | 0.03 | 4.00 | -3.43 | -63.52% | 15 | 16 | 60.40% |
| XLE240510C00091500 | 2024-05-01 3:39PM EDT | 91.50 | 1.51 | 0.04 | 2.70 | -2.18 | -59.08% | 69 | 11 | 42.19% |
| XLE240510C00092000 | 2024-05-01 3:55PM EDT | 92.00 | 1.34 | 0.74 | 2.56 | -1.19 | -47.04% | 185 | 41 | 44.14% |
| XLE240510C00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.10 | 0.94 | 1.15 | -1.31 | -54.36% | 89 | 33 | 23.73% |
| XLE240510C00093000 | 2024-05-01 3:50PM EDT | 93.00 | 0.86 | 0.00 | 2.25 | -0.99 | -53.51% | 221 | 70 | 46.73% |
| XLE240510C00093500 | 2024-05-01 3:45PM EDT | 93.50 | 0.61 | 0.15 | 0.80 | -0.85 | -58.22% | 381 | 70 | 24.37% |
| XLE240510C00094000 | 2024-05-01 3:59PM EDT | 94.00 | 0.50 | 0.04 | 0.97 | -0.64 | -56.14% | 364 | 166 | 30.62% |
| XLE240510C00094500 | 2024-05-01 3:53PM EDT | 94.50 | 0.40 | 0.02 | 0.63 | -0.59 | -59.60% | 549 | 316 | 26.78% |
| XLE240510C00095000 | 2024-05-01 3:36PM EDT | 95.00 | 0.26 | 0.05 | 1.00 | -0.37 | -58.73% | 377 | 238 | 37.04% |
| XLE240510C00095500 | 2024-05-01 3:00PM EDT | 95.50 | 0.25 | 0.16 | 0.50 | -0.40 | -61.54% | 26 | 248 | 28.96% |
| XLE240510C00096000 | 2024-05-01 2:48PM EDT | 96.00 | 0.14 | 0.00 | 0.52 | -0.35 | -71.43% | 81 | 257 | 31.79% |
| XLE240510C00096500 | 2024-05-01 3:14PM EDT | 96.50 | 0.12 | 0.00 | 0.48 | -0.40 | -76.92% | 40 | 398 | 33.11% |
| XLE240510C00097000 | 2024-05-01 3:26PM EDT | 97.00 | 0.10 | 0.00 | 2.13 | -0.22 | -68.75% | 170 | 453 | 70.14% |
| XLE240510C00097500 | 2024-05-01 3:13PM EDT | 97.50 | 0.07 | 0.00 | 0.09 | -0.14 | -66.67% | 30 | 370 | 23.63% |
| XLE240510C00098000 | 2024-05-01 2:11PM EDT | 98.00 | 0.07 | 0.05 | 0.27 | -0.12 | -63.16% | 128 | 1,052 | 33.01% |
| XLE240510C00098500 | 2024-05-01 9:36AM EDT | 98.50 | 0.11 | 0.00 | 2.18 | -0.07 | -38.89% | 1 | 380 | 56.79% |
| XLE240510C00099000 | 2024-05-01 3:55PM EDT | 99.00 | 0.04 | 0.00 | 0.50 | -0.06 | -60.00% | 42 | 281 | 44.24% |
| XLE240510C00100000 | 2024-05-01 3:26PM EDT | 100.00 | 0.03 | 0.00 | 0.36 | -0.04 | -57.14% | 74 | 3,342 | 43.65% |
| XLE240510C00101000 | 2024-05-01 2:11PM EDT | 101.00 | 0.02 | 0.00 | 0.15 | -0.04 | -66.67% | 4 | 423 | 38.18% |
| XLE240510C00102000 | 2024-05-01 9:49AM EDT | 102.00 | 0.02 | 0.00 | 1.38 | -0.02 | -50.00% | 7 | 73 | 61.57% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 1.62 | -0.01 | -33.33% | 5 | 278 | 68.90% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 50 | 68.80% |
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 15 | 807 | 55.86% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 1 | 100 | 73.44% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 18 | 77.83% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 101.76% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 28 | 118.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-04-22 3:01PM EDT | 75.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 2 | 250 | 114.06% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 44.53% |
| XLE240510P00082000 | 2024-05-01 9:46AM EDT | 82.00 | 0.02 | 0.00 | 2.64 | -0.01 | -33.33% | 1 | 81 | 87.11% |
| XLE240510P00083000 | 2024-05-01 9:52AM EDT | 83.00 | 0.03 | 0.00 | 2.66 | -0.01 | -25.00% | 3 | 51 | 81.59% |
| XLE240510P00084000 | 2024-04-30 3:08PM EDT | 84.00 | 0.03 | 0.00 | 2.75 | 0.00 | - | 180 | 226 | 76.86% |
| XLE240510P00085000 | 2024-04-30 11:02AM EDT | 85.00 | 0.03 | 0.00 | 2.79 | 0.00 | - | 1 | 518 | 71.39% |
| XLE240510P00086000 | 2024-05-01 2:23PM EDT | 86.00 | 0.08 | 0.00 | 2.78 | +0.01 | +14.29% | 10 | 178 | 65.28% |
| XLE240510P00087000 | 2024-05-01 3:42PM EDT | 87.00 | 0.08 | 0.00 | 2.72 | -0.08 | -50.00% | 109 | 57 | 58.52% |
| XLE240510P00087500 | 2024-04-24 3:50PM EDT | 87.50 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 62.45% |
| XLE240510P00088000 | 2024-05-01 2:21PM EDT | 88.00 | 0.13 | 0.00 | 3.10 | +0.06 | +85.71% | 3,041 | 42 | 56.15% |
| XLE240510P00088500 | 2024-05-01 3:43PM EDT | 88.50 | 0.17 | 0.00 | 0.26 | -0.02 | -10.53% | 10 | 4 | 23.88% |
| XLE240510P00089000 | 2024-05-01 12:39PM EDT | 89.00 | 0.29 | 0.00 | 0.40 | +0.18 | +163.64% | 28 | 417 | 25.29% |
| XLE240510P00089500 | 2024-05-01 3:28PM EDT | 89.50 | 0.20 | 0.00 | 3.75 | +0.09 | +81.82% | 794 | 219 | 52.25% |
| XLE240510P00090000 | 2024-05-01 3:45PM EDT | 90.00 | 0.35 | 0.05 | 3.55 | +0.21 | +150.00% | 133 | 130 | 78.86% |
| XLE240510P00090500 | 2024-05-01 3:45PM EDT | 90.50 | 0.51 | 0.00 | 4.25 | +0.42 | +466.67% | 55 | 222 | 87.13% |
| XLE240510P00091000 | 2024-05-01 3:34PM EDT | 91.00 | 0.57 | 0.02 | 4.80 | +0.30 | +111.11% | 62 | 1,003 | 50.54% |
| XLE240510P00091500 | 2024-05-01 3:44PM EDT | 91.50 | 0.82 | 0.35 | 1.08 | +0.51 | +164.52% | 72 | 381 | 23.10% |
| XLE240510P00092000 | 2024-05-01 3:40PM EDT | 92.00 | 1.02 | 0.98 | 1.16 | +0.62 | +155.00% | 385 | 365 | 20.39% |
| XLE240510P00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.29 | 1.21 | 1.42 | +0.64 | +98.46% | 99 | 591 | 20.24% |
| XLE240510P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 1.62 | 1.53 | 1.71 | +0.62 | +62.00% | 425 | 873 | 20.02% |
| XLE240510P00093500 | 2024-05-01 3:37PM EDT | 93.50 | 1.82 | 0.21 | 4.95 | +0.75 | +70.09% | 40 | 678 | 71.88% |
| XLE240510P00094000 | 2024-05-01 3:22PM EDT | 94.00 | 2.19 | 0.42 | 5.00 | +0.78 | +55.32% | 148 | 440 | 67.60% |
| XLE240510P00094500 | 2024-05-01 3:30PM EDT | 94.50 | 2.33 | 0.39 | 5.00 | +0.91 | +64.08% | 42 | 417 | 62.21% |
| XLE240510P00095000 | 2024-05-01 3:46PM EDT | 95.00 | 3.05 | 1.11 | 5.50 | +1.05 | +52.50% | 117 | 364 | 65.48% |
| XLE240510P00095500 | 2024-05-01 3:00PM EDT | 95.50 | 2.94 | 1.36 | 5.90 | +0.48 | +19.51% | 96 | 118 | 66.85% |
| XLE240510P00096000 | 2024-05-01 11:14AM EDT | 96.00 | 3.95 | 1.76 | 6.25 | +1.75 | +79.55% | 135 | 180 | 67.14% |
| XLE240510P00096500 | 2024-05-01 11:43AM EDT | 96.50 | 4.51 | 2.43 | 7.00 | +1.27 | +39.20% | 1 | 123 | 74.73% |
| XLE240510P00097000 | 2024-05-01 4:00PM EDT | 97.00 | 5.10 | 3.00 | 7.50 | +2.19 | +75.26% | 14 | 123 | 77.64% |
| XLE240510P00097500 | 2024-04-30 9:42AM EDT | 97.50 | 2.09 | 3.00 | 7.50 | 0.00 | - | 5 | 77 | 71.00% |
| XLE240510P00098000 | 2024-05-01 11:36AM EDT | 98.00 | 6.14 | 3.50 | 8.35 | +2.34 | +61.58% | 7 | 52 | 80.47% |
| XLE240510P00098500 | 2024-04-29 9:54AM EDT | 98.50 | 5.00 | 4.00 | 8.70 | +2.29 | +84.50% | 5 | 36 | 80.27% |
| XLE240510P00099000 | 2024-04-26 3:24PM EDT | 99.00 | 3.24 | 4.65 | 9.25 | 0.00 | - | 1 | 99 | 83.89% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 5.75 | 10.35 | +2.96 | +69.65% | 33 | 8 | 91.02% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 6.50 | 11.25 | 0.00 | - | - | 5 | 93.97% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 7.55 | 12.40 | 0.00 | - | - | 6 | 101.86% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 20.60 | 25.40 | 0.00 | - | - | 0 | 60.16% |
