Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
18.686,16 -52,65 (-0,28%) Euro Stoxx 50
5.055,96 -16,49 (-0,33%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.386,80 +1,30 (+0,05%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
61.168,85 +120,78 (+0,20%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00085000 | 2024-05-15 9:48AM EDT | 85.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607C00087000 | 2024-05-07 9:41AM EDT | 87.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 88.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240607C00090000 | 2024-05-14 10:12AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607C00091000 | 2024-05-14 2:42PM EDT | 91.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240607C00091500 | 2024-05-16 2:22PM EDT | 91.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240607C00092000 | 2024-05-16 3:59PM EDT | 92.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240607C00092500 | 2024-05-16 10:12AM EDT | 92.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240607C00093000 | 2024-05-16 12:43PM EDT | 93.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240607C00093500 | 2024-05-16 3:49PM EDT | 93.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE240607C00094000 | 2024-05-16 3:27PM EDT | 94.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| XLE240607C00094500 | 2024-05-16 3:29PM EDT | 94.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLE240607C00095000 | 2024-05-16 2:32PM EDT | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLE240607C00095500 | 2024-05-16 2:53PM EDT | 95.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLE240607C00096000 | 2024-05-16 10:22AM EDT | 96.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240607C00096500 | 2024-05-16 12:28PM EDT | 96.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLE240607C00097000 | 2024-05-16 2:13PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240607C00097500 | 2024-05-16 3:59PM EDT | 97.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLE240607C00098000 | 2024-05-16 10:58AM EDT | 98.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE240607C00098500 | 2024-05-10 9:30AM EDT | 98.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE240607C00099000 | 2024-05-15 1:16PM EDT | 99.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240607C00099500 | 2024-05-16 10:56AM EDT | 99.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607C00100000 | 2024-05-16 12:09PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLE240607C00100500 | 2024-05-16 9:40AM EDT | 100.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240607C00101000 | 2024-05-13 2:32PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607C00102000 | 2024-05-16 10:56AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607C00103000 | 2024-05-16 10:16AM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240607C00104000 | 2024-05-15 1:16PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240607C00105000 | 2024-05-06 11:39AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240607C00106000 | 2024-05-16 10:16AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240607C00107000 | 2024-05-16 2:53PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240607P00080000 | 2024-05-15 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240607P00085000 | 2024-05-14 2:44PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240607P00086000 | 2024-05-10 2:32PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240607P00087000 | 2024-05-16 10:16AM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240607P00088000 | 2024-05-16 10:56AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607P00089000 | 2024-05-16 10:56AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240607P00090000 | 2024-05-16 10:16AM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240607P00090500 | 2024-05-16 2:42PM EDT | 90.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240607P00091000 | 2024-05-16 1:47PM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240607P00091500 | 2024-05-16 2:45PM EDT | 91.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240607P00092000 | 2024-05-16 2:12PM EDT | 92.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 1.56% |
| XLE240607P00092500 | 2024-05-16 3:50PM EDT | 92.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240607P00093000 | 2024-05-15 1:28PM EDT | 93.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| XLE240607P00093500 | 2024-05-16 3:04PM EDT | 93.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| XLE240607P00094000 | 2024-05-16 3:27PM EDT | 94.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XLE240607P00094500 | 2024-05-15 2:25PM EDT | 94.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607P00095000 | 2024-05-16 2:38PM EDT | 95.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLE240607P00095500 | 2024-04-29 1:13PM EDT | 95.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 96.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240607P00096500 | 2024-05-13 1:41PM EDT | 96.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240607P00097000 | 2024-05-14 2:41PM EDT | 97.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
