Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.304,89 +2.361,86 (+4,46%) CMC Crypto 200
1.276,52 +5,78 (+0,45%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 8.39 | 5.55 | 10.40 | 0.00 | - | 5 | 6 | 57.81% |
| XLE240531C00087000 | 2024-04-29 2:41PM EDT | 87.00 | 9.57 | 4.00 | 8.50 | 0.00 | - | 1 | 4 | 51.27% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 88.00 | 6.93 | 3.15 | 8.00 | 0.00 | - | 22 | 24 | 52.52% |
| XLE240531C00089000 | 2024-04-26 11:39AM EDT | 89.00 | 7.00 | 2.70 | 7.00 | 0.00 | - | 8 | 8 | 48.39% |
| XLE240531C00090000 | 2024-05-02 12:55PM EDT | 90.00 | 3.80 | 1.83 | 6.50 | -3.42 | -47.37% | 3 | 56 | 49.07% |
| XLE240531C00091000 | 2024-05-02 9:39AM EDT | 91.00 | 3.32 | 2.15 | 5.50 | +0.48 | +16.90% | 10 | 32 | 44.61% |
| XLE240531C00091500 | 2024-04-26 1:37PM EDT | 91.50 | 5.30 | 0.56 | 4.75 | 0.00 | - | 1 | 5 | 39.92% |
| XLE240531C00092000 | 2024-05-02 3:49PM EDT | 92.00 | 2.48 | 0.50 | 2.81 | +0.28 | +12.73% | 70 | 450 | 23.88% |
| XLE240531C00092500 | 2024-05-02 10:26AM EDT | 92.50 | 2.30 | 0.67 | 4.40 | +0.29 | +14.43% | 1 | 15 | 41.31% |
| XLE240531C00094000 | 2024-05-02 2:41PM EDT | 94.00 | 1.55 | 0.62 | 2.10 | +0.22 | +16.54% | 133 | 149 | 25.88% |
| XLE240531C00094500 | 2024-05-01 2:11PM EDT | 94.50 | 1.07 | 0.26 | 2.30 | 0.00 | - | 29 | 64 | 29.70% |
| XLE240531C00095000 | 2024-05-02 2:19PM EDT | 95.00 | 1.15 | 0.05 | 3.45 | +0.13 | +12.75% | 18 | 380 | 42.60% |
| XLE240531C00095500 | 2024-05-02 1:50PM EDT | 95.50 | 0.98 | 0.05 | 3.20 | -0.01 | -1.01% | 6 | 87 | 42.04% |
| XLE240531C00096000 | 2024-05-02 2:35PM EDT | 96.00 | 0.83 | 0.16 | 1.40 | +0.05 | +6.41% | 4 | 173 | 25.88% |
| XLE240531C00096500 | 2024-05-01 12:37PM EDT | 96.50 | 0.61 | 0.42 | 2.66 | 0.00 | - | 9 | 57 | 40.26% |
| XLE240531C00097000 | 2024-05-02 3:54PM EDT | 97.00 | 0.58 | 0.15 | 3.10 | +0.08 | +16.00% | 13 | 174 | 46.27% |
| XLE240531C00097500 | 2024-05-02 1:50PM EDT | 97.50 | 0.50 | 0.00 | 2.75 | +0.03 | +6.38% | 10 | 139 | 44.41% |
| XLE240531C00098000 | 2024-05-02 10:22AM EDT | 98.00 | 0.46 | 0.08 | 0.40 | +0.04 | +9.52% | 18 | 114 | 19.09% |
| XLE240531C00098500 | 2024-05-01 2:42PM EDT | 98.50 | 0.38 | 0.30 | 0.52 | 0.00 | - | 2 | 33 | 22.07% |
| XLE240531C00099000 | 2024-05-02 3:54PM EDT | 99.00 | 0.28 | 0.20 | 1.88 | +0.02 | +7.69% | 2 | 174 | 39.88% |
| XLE240531C00099500 | 2024-05-02 2:48PM EDT | 99.50 | 0.24 | 0.00 | 1.77 | 0.00 | - | 7 | 120 | 40.06% |
| XLE240531C00100000 | 2024-05-02 3:42PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | +0.01 | +5.26% | 212 | 1,154 | 19.39% |
| XLE240531C00100500 | 2024-05-01 1:30PM EDT | 100.50 | 0.17 | 0.00 | 1.85 | 0.00 | - | 12 | 52 | 43.65% |
| XLE240531C00101000 | 2024-05-02 12:52PM EDT | 101.00 | 0.14 | 0.00 | 1.51 | 0.00 | - | 10 | 47 | 41.02% |
| XLE240531C00102000 | 2024-05-02 3:26PM EDT | 102.00 | 0.12 | 0.00 | 0.65 | +0.02 | +20.00% | 77 | 155 | 31.79% |
| XLE240531C00103000 | 2024-04-30 3:14PM EDT | 103.00 | 0.19 | 0.06 | 0.09 | 0.00 | - | 5 | 11 | 21.00% |
| XLE240531C00104000 | 2024-05-01 1:50PM EDT | 104.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 4 | 8 | 47.46% |
| XLE240531C00105000 | 2024-05-01 1:01PM EDT | 105.00 | 0.06 | 0.04 | 1.38 | 0.00 | - | 4 | 896 | 48.80% |
| XLE240531C00106000 | 2024-04-30 12:31PM EDT | 106.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 4 | 26 | 23.15% |
| XLE240531C00107000 | 2024-05-02 10:02AM EDT | 107.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 17 | 23.63% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.02 | 0.00 | 1.01 | -0.02 | -50.00% | 75 | 82 | 53.54% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 57.59% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 80.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 10 | 25.98% |
| XLE240531P00085000 | 2024-05-02 3:06PM EDT | 85.00 | 0.14 | 0.00 | 3.75 | -0.08 | -36.36% | 26 | 57 | 67.90% |
| XLE240531P00086000 | 2024-05-02 12:47PM EDT | 86.00 | 0.23 | 0.00 | 2.92 | -0.12 | -34.29% | 20 | 15 | 54.92% |
| XLE240531P00087000 | 2024-05-02 1:35PM EDT | 87.00 | 0.29 | 0.29 | 4.10 | -0.17 | -36.96% | 7 | 16 | 63.46% |
| XLE240531P00088000 | 2024-05-02 12:12PM EDT | 88.00 | 0.48 | 0.38 | 2.46 | +0.09 | +23.08% | 20 | 60 | 42.33% |
| XLE240531P00089000 | 2024-05-02 1:28PM EDT | 89.00 | 0.55 | 0.00 | 4.55 | -0.19 | -25.68% | 18 | 60 | 59.47% |
| XLE240531P00090000 | 2024-05-02 2:42PM EDT | 90.00 | 0.76 | 0.59 | 1.45 | -0.25 | -24.75% | 49 | 178 | 24.21% |
| XLE240531P00091000 | 2024-05-02 3:54PM EDT | 91.00 | 1.08 | 0.21 | 1.75 | -0.20 | -15.62% | 15 | 75 | 23.37% |
| XLE240531P00091500 | 2024-05-02 3:44PM EDT | 91.50 | 1.30 | 1.05 | 2.32 | -0.29 | -18.24% | 41 | 32 | 26.78% |
| XLE240531P00092000 | 2024-05-02 3:44PM EDT | 92.00 | 1.49 | 0.45 | 3.15 | -0.21 | -12.35% | 42 | 209 | 32.45% |
| XLE240531P00092500 | 2024-05-02 3:40PM EDT | 92.50 | 1.68 | 0.54 | 4.35 | -0.47 | -21.86% | 7 | 58 | 41.41% |
| XLE240531P00093000 | 2024-05-02 3:51PM EDT | 93.00 | 1.96 | 0.60 | 3.50 | -0.26 | -11.71% | 7 | 134 | 30.88% |
| XLE240531P00093500 | 2024-05-01 3:50PM EDT | 93.50 | 2.14 | 2.17 | 4.45 | -0.41 | -16.08% | 4 | 161 | 37.26% |
| XLE240531P00094000 | 2024-05-02 2:16PM EDT | 94.00 | 2.35 | 0.47 | 4.95 | -0.54 | -18.69% | 2 | 35 | 39.31% |
| XLE240531P00094500 | 2024-05-02 9:33AM EDT | 94.50 | 2.57 | 0.86 | 5.25 | -0.65 | -20.19% | 1 | 76 | 39.38% |
| XLE240531P00095000 | 2024-05-02 2:02PM EDT | 95.00 | 3.05 | 1.09 | 5.50 | 0.00 | - | 3 | 54 | 38.87% |
| XLE240531P00095500 | 2024-05-02 3:33PM EDT | 95.50 | 3.37 | 2.06 | 6.00 | -0.69 | -17.00% | 1 | 84 | 40.70% |
| XLE240531P00096000 | 2024-04-30 1:45PM EDT | 96.00 | 2.76 | 2.08 | 6.50 | 0.00 | - | 5 | 63 | 42.47% |
| XLE240531P00096500 | 2024-05-02 10:56AM EDT | 96.50 | 4.30 | 2.60 | 6.50 | +2.38 | +123.96% | 7 | 55 | 39.26% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 97.00 | 4.45 | 3.35 | 7.00 | +0.78 | +21.25% | 2 | 40 | 40.91% |
| XLE240531P00097500 | 2024-05-01 2:34PM EDT | 97.50 | 5.50 | 3.05 | 7.50 | 0.00 | - | 20 | 10 | 42.51% |
| XLE240531P00098000 | 2024-05-02 3:00PM EDT | 98.00 | 5.27 | 3.25 | 7.70 | +1.94 | +58.26% | 23 | 43 | 40.99% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 99.00 | 2.69 | 4.25 | 8.85 | 0.00 | - | 1 | 1 | 45.53% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 100.00 | 4.20 | 5.20 | 10.00 | 0.00 | - | 1 | 1 | 50.00% |
