Deutsche Märkte öffnen in 6 Stunden 4 Minuten
Nikkei 225
38.105,21 -168,84 (-0,44%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.807,89 -2.332,93 (-4,16%) CMC Crypto 200
1.268,72 -70,35 (-5,25%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 26.15 | 20.00 | 24.70 | 0.00 | - | 3 | 3 | 68.16% |
| XLE240524C00087000 | 2024-04-19 3:25PM EDT | 87.00 | 5.77 | 3.50 | 8.20 | -2.73 | -32.12% | 1 | 50 | 59.30% |
| XLE240524C00088000 | 2024-05-01 3:32PM EDT | 88.00 | 5.15 | 3.00 | 7.50 | -1.65 | -24.26% | 1 | 19 | 58.18% |
| XLE240524C00089000 | 2024-04-18 1:51PM EDT | 89.00 | 5.95 | 2.14 | 6.50 | 0.00 | - | - | 2 | 53.37% |
| XLE240524C00090000 | 2024-05-01 11:12AM EDT | 90.00 | 3.34 | 1.60 | 6.00 | -3.16 | -48.62% | 1 | 29 | 54.00% |
| XLE240524C00091000 | 2024-05-01 12:14PM EDT | 91.00 | 2.68 | 0.53 | 4.80 | -1.56 | -36.79% | 25 | 15 | 46.56% |
| XLE240524C00091500 | 2024-05-01 11:19AM EDT | 91.50 | 2.38 | 0.62 | 4.45 | -3.57 | -60.00% | 15 | 5 | 45.51% |
| XLE240524C00092000 | 2024-05-01 3:45PM EDT | 92.00 | 2.04 | 0.43 | 4.20 | -1.21 | -37.23% | 19 | 32 | 45.44% |
| XLE240524C00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.84 | 0.36 | 3.95 | -1.06 | -36.55% | 42 | 13 | 45.26% |
| XLE240524C00093000 | 2024-05-01 3:21PM EDT | 93.00 | 1.52 | 1.13 | 1.95 | -0.98 | -39.20% | 137 | 100 | 25.95% |
| XLE240524C00093500 | 2024-05-01 2:15PM EDT | 93.50 | 1.30 | 0.27 | 1.75 | -2.30 | -63.89% | 49 | 7 | 25.99% |
| XLE240524C00094000 | 2024-05-01 2:10PM EDT | 94.00 | 1.12 | 0.03 | 3.30 | -0.91 | -44.83% | 39 | 21 | 45.24% |
| XLE240524C00094500 | 2024-05-01 3:56PM EDT | 94.50 | 0.99 | 0.02 | 3.10 | -1.57 | -61.33% | 16 | 92 | 45.22% |
| XLE240524C00095000 | 2024-05-01 1:24PM EDT | 95.00 | 0.84 | 0.02 | 2.50 | -0.68 | -44.74% | 69 | 120 | 40.63% |
| XLE240524C00095500 | 2024-05-01 3:10PM EDT | 95.50 | 0.69 | 0.13 | 1.05 | -0.64 | -48.12% | 42 | 90 | 25.51% |
| XLE240524C00096000 | 2024-05-01 3:12PM EDT | 96.00 | 0.58 | 0.10 | 2.70 | -0.55 | -48.67% | 42 | 148 | 46.80% |
| XLE240524C00096500 | 2024-05-01 3:56PM EDT | 96.50 | 0.50 | 0.00 | 2.61 | -0.49 | -49.49% | 18 | 248 | 47.66% |
| XLE240524C00097000 | 2024-05-01 3:53PM EDT | 97.00 | 0.41 | 0.00 | 2.53 | -0.40 | -49.38% | 41 | 138 | 48.56% |
| XLE240524C00097500 | 2024-05-01 3:23PM EDT | 97.50 | 0.29 | 0.00 | 2.46 | -0.59 | -67.05% | 11 | 99 | 49.54% |
| XLE240524C00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.29 | 0.00 | 2.41 | -0.32 | -52.46% | 13 | 153 | 50.68% |
| XLE240524C00098500 | 2024-04-30 3:45PM EDT | 98.50 | 0.36 | 0.00 | 2.36 | -0.15 | -29.41% | 1 | 65 | 51.78% |
| XLE240524C00099000 | 2024-05-01 2:56PM EDT | 99.00 | 0.19 | 0.05 | 2.32 | -0.34 | -64.15% | 54 | 153 | 52.95% |
| XLE240524C00099500 | 2024-05-01 1:37PM EDT | 99.50 | 0.16 | 0.00 | 2.29 | -0.43 | -72.88% | 9 | 73 | 54.20% |
| XLE240524C00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.14 | 0.12 | 1.35 | -0.14 | -50.00% | 49 | 168 | 43.53% |
| XLE240524C00100500 | 2024-04-30 9:38AM EDT | 100.50 | 0.54 | 0.00 | 2.25 | 0.00 | - | 11 | 42 | 56.86% |
| XLE240524C00101000 | 2024-05-01 2:52PM EDT | 101.00 | 0.09 | 0.00 | 0.60 | -0.14 | -60.87% | 18 | 37 | 34.45% |
| XLE240524C00102000 | 2024-05-01 2:11PM EDT | 102.00 | 0.06 | 0.00 | 2.20 | -0.23 | -79.31% | 11 | 137 | 60.74% |
| XLE240524C00103000 | 2024-04-30 3:19PM EDT | 103.00 | 0.79 | 0.00 | 2.19 | +0.66 | +507.69% | 1 | 24 | 63.50% |
| XLE240524C00104000 | 2024-04-30 3:45PM EDT | 104.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 14 | 47 | 50.20% |
| XLE240524C00105000 | 2024-05-01 9:33AM EDT | 105.00 | 0.06 | 0.00 | 2.17 | -0.03 | -33.33% | 4 | 93 | 52.64% |
| XLE240524C00106000 | 2024-05-01 1:21PM EDT | 106.00 | 0.04 | 0.00 | 2.16 | -0.12 | -75.00% | 4 | 78 | 54.93% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 4 | 57.15% |
| XLE240524C00110000 | 2024-05-01 3:04PM EDT | 110.00 | 0.01 | 0.00 | 2.14 | -0.05 | -83.33% | 6 | 90 | 63.72% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 44.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 184 | 74.51% |
| XLE240524P00080000 | 2024-05-01 12:41PM EDT | 80.00 | 0.05 | 0.00 | 1.43 | 0.00 | - | 17 | 6 | 50.00% |
| XLE240524P00085000 | 2024-05-01 2:09PM EDT | 85.00 | 0.11 | 0.00 | 2.28 | +0.03 | +37.50% | 32 | 36 | 56.86% |
| XLE240524P00086000 | 2024-05-01 3:42PM EDT | 86.00 | 0.20 | 0.00 | 2.46 | +0.08 | +66.67% | 16 | 24 | 54.98% |
| XLE240524P00087000 | 2024-05-01 2:23PM EDT | 87.00 | 0.35 | 0.00 | 4.80 | +0.19 | +118.75% | 23 | 22 | 78.59% |
| XLE240524P00088000 | 2024-05-01 2:44PM EDT | 88.00 | 0.28 | 0.00 | 1.06 | +0.05 | +21.74% | 10 | 33 | 28.76% |
| XLE240524P00089000 | 2024-05-01 2:52PM EDT | 89.00 | 0.40 | 0.00 | 3.90 | +0.12 | +42.86% | 3 | 33 | 58.28% |
| XLE240524P00090000 | 2024-05-01 2:09PM EDT | 90.00 | 0.98 | 0.28 | 4.40 | +0.48 | +96.00% | 82 | 1,815 | 58.79% |
| XLE240524P00091000 | 2024-05-01 2:59PM EDT | 91.00 | 1.08 | 0.00 | 4.70 | +0.51 | +89.47% | 93 | 70 | 56.79% |
| XLE240524P00091500 | 2024-05-01 2:26PM EDT | 91.50 | 1.45 | 0.05 | 4.75 | +0.82 | +130.16% | 3 | 161 | 54.57% |
| XLE240524P00092000 | 2024-05-01 3:44PM EDT | 92.00 | 1.54 | 0.31 | 4.80 | +0.76 | +97.44% | 411 | 155 | 52.30% |
| XLE240524P00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.92 | 1.40 | 5.00 | +0.82 | +74.55% | 499 | 79 | 51.56% |
| XLE240524P00093000 | 2024-05-01 2:52PM EDT | 93.00 | 1.76 | 0.41 | 4.85 | +0.26 | +17.33% | 33 | 125 | 46.95% |
| XLE240524P00093500 | 2024-05-01 2:42PM EDT | 93.50 | 2.13 | 0.47 | 5.00 | +1.47 | +222.73% | 18 | 70 | 45.51% |
| XLE240524P00094000 | 2024-05-01 3:42PM EDT | 94.00 | 2.70 | 0.70 | 5.00 | +0.83 | +44.39% | 22 | 169 | 42.29% |
| XLE240524P00094500 | 2024-05-01 12:53PM EDT | 94.50 | 3.11 | 1.01 | 5.30 | +1.20 | +62.83% | 1 | 19 | 42.24% |
| XLE240524P00095000 | 2024-05-01 11:54AM EDT | 95.00 | 3.48 | 1.39 | 6.00 | +1.79 | +105.92% | 25 | 145 | 46.53% |
| XLE240524P00095500 | 2024-05-01 1:36PM EDT | 95.50 | 3.70 | 1.72 | 6.25 | +2.35 | +174.07% | 6 | 115 | 45.75% |
| XLE240524P00096000 | 2024-05-01 11:39AM EDT | 96.00 | 4.37 | 2.01 | 6.50 | +1.42 | +48.14% | 8 | 130 | 44.87% |
| XLE240524P00096500 | 2024-04-30 9:42AM EDT | 96.50 | 1.95 | 2.00 | 6.50 | 0.00 | - | 2 | 59 | 40.92% |
| XLE240524P00097000 | 2024-04-30 3:44PM EDT | 97.00 | 3.65 | 3.05 | 7.50 | 0.00 | - | 1 | 88 | 48.58% |
| XLE240524P00097500 | 2024-04-19 1:56PM EDT | 97.50 | 3.55 | 3.35 | 8.00 | 0.00 | - | 1 | 5 | 50.37% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 98.00 | 6.42 | 3.75 | 8.35 | +3.57 | +125.26% | 29 | 43 | 50.34% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 4.70 | 9.00 | 0.00 | - | 1 | 55 | 53.83% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 99.00 | 6.10 | 4.50 | 9.30 | +2.45 | +67.12% | 10 | 8 | 53.08% |
| XLE240524P00099500 | 2024-04-22 10:05AM EDT | 99.50 | 5.47 | 5.15 | 9.85 | 0.00 | - | 10 | 29 | 55.32% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 5.80 | 10.30 | 0.00 | - | 1 | 10 | 56.30% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 6.10 | 10.90 | 0.00 | - | 3 | 5 | 59.13% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 6.70 | 11.35 | 0.00 | - | - | 2 | 60.06% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 8.55 | 13.30 | 0.00 | - | - | 0 | 65.36% |
