Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,70 -6,20 (-0,27%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.770,62 -4.296,06 (-7,40%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 175.93% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00074000 | 2024-04-23 2:32PM EDT | 74.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00078000 | 2024-04-19 11:26AM EDT | 78.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240517C00079000 | 2024-04-03 12:41PM EDT | 79.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 80.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240517C00082000 | 2024-04-24 3:35PM EDT | 82.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240517C00083000 | 2024-04-29 2:18PM EDT | 83.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00084000 | 2024-04-29 3:47PM EDT | 84.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240517C00085000 | 2024-04-30 3:45PM EDT | 85.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240517C00086000 | 2024-04-30 11:52AM EDT | 86.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240517C00087000 | 2024-04-30 4:02PM EDT | 87.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLE240517C00088000 | 2024-04-30 2:54PM EDT | 88.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240517C00089000 | 2024-04-30 11:43AM EDT | 89.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00090000 | 2024-04-30 3:39PM EDT | 90.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| XLE240517C00090500 | 2024-04-22 10:32AM EDT | 90.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240517C00091000 | 2024-04-30 1:35PM EDT | 91.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240517C00091500 | 2024-04-30 2:50PM EDT | 91.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00092000 | 2024-04-30 3:57PM EDT | 92.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| XLE240517C00092500 | 2024-04-26 12:52PM EDT | 92.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00093000 | 2024-04-30 3:49PM EDT | 93.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| XLE240517C00094000 | 2024-04-30 3:56PM EDT | 94.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| XLE240517C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 1.56% |
| XLE240517C00096000 | 2024-04-30 3:54PM EDT | 96.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 3.13% |
| XLE240517C00097000 | 2024-04-30 3:55PM EDT | 97.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| XLE240517C00097500 | 2024-04-30 4:02PM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| XLE240517C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| XLE240517C00099000 | 2024-04-30 4:00PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| XLE240517C00100000 | 2024-04-30 4:02PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 6.25% |
| XLE240517C00101000 | 2024-04-30 3:42PM EDT | 101.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XLE240517C00102000 | 2024-04-30 3:43PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| XLE240517C00103000 | 2024-04-30 2:43PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLE240517C00104000 | 2024-04-30 3:13PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| XLE240517C00105000 | 2024-04-30 3:15PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLE240517C00106000 | 2024-04-30 11:48AM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240517C00107000 | 2024-04-26 10:51AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517C00115000 | 2024-04-25 3:36PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| XLE240517C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 203.91% |
| XLE240517P00045000 | 2024-04-30 11:02AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 176.81% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLE240517P00074000 | 2024-04-03 9:46AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240517P00075000 | 2024-04-26 10:37AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLE240517P00076000 | 2024-04-26 3:24PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240517P00077000 | 2024-04-24 3:17PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| XLE240517P00078000 | 2024-04-26 10:03AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240517P00079000 | 2024-04-29 9:39AM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517P00080000 | 2024-04-30 3:45PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240517P00081000 | 2024-04-29 1:29PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517P00082000 | 2024-04-30 9:54AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLE240517P00083000 | 2024-04-26 2:26PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517P00084000 | 2024-04-30 12:32PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240517P00085000 | 2024-04-30 4:02PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240517P00086000 | 2024-04-26 1:08PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| XLE240517P00087000 | 2024-04-30 3:12PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240517P00088000 | 2024-04-30 3:16PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| XLE240517P00089000 | 2024-04-30 3:46PM EDT | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| XLE240517P00090000 | 2024-04-30 4:01PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 6.25% |
| XLE240517P00090500 | 2024-04-30 10:59AM EDT | 90.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLE240517P00091000 | 2024-04-30 3:58PM EDT | 91.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XLE240517P00091500 | 2024-04-30 3:55PM EDT | 91.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLE240517P00092000 | 2024-04-30 3:10PM EDT | 92.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| XLE240517P00092500 | 2024-04-30 3:40PM EDT | 92.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| XLE240517P00093000 | 2024-04-30 3:53PM EDT | 93.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.78% |
| XLE240517P00094000 | 2024-04-30 3:59PM EDT | 94.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| XLE240517P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2,519 | 0 | 0.00% |
| XLE240517P00096000 | 2024-04-30 3:57PM EDT | 96.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| XLE240517P00097000 | 2024-04-30 1:58PM EDT | 97.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| XLE240517P00097500 | 2024-04-30 9:42AM EDT | 97.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLE240517P00098000 | 2024-04-30 11:18AM EDT | 98.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240517P00099000 | 2024-04-26 3:50PM EDT | 99.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517P00100000 | 2024-04-26 9:32AM EDT | 100.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240517P00101000 | 2024-04-25 4:11PM EDT | 101.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240517P00102000 | 2024-04-25 11:27AM EDT | 102.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240517P00103000 | 2024-04-25 11:35AM EDT | 103.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00104000 | 2024-04-25 11:59AM EDT | 104.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240517P00125000 | 2024-04-22 3:25PM EDT | 125.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
