Deutsche Märkte öffnen in 2 Stunden 22 Minuten
Nikkei 225
38.876,02 -46,98 (-0,12%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.473,84 +765,52 (+1,22%) CMC Crypto 200
1.448,85 -19,09 (-1,30%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240614C00086000 | 2024-05-31 2:43PM EDT | 86.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240614C00086500 | 2024-06-03 1:09PM EDT | 86.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240614C00087000 | 2024-06-03 1:37PM EDT | 87.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240614C00087500 | 2024-05-23 10:09AM EDT | 87.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240614C00088000 | 2024-06-03 2:09PM EDT | 88.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240614C00088500 | 2024-05-29 1:19PM EDT | 88.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240614C00089000 | 2024-05-31 10:08AM EDT | 89.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240614C00089500 | 2024-06-03 1:27PM EDT | 89.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240614C00090000 | 2024-06-03 3:59PM EDT | 90.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XLE240614C00090500 | 2024-06-03 3:58PM EDT | 90.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XLE240614C00091000 | 2024-06-03 3:59PM EDT | 91.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.39% |
| XLE240614C00091500 | 2024-06-03 3:17PM EDT | 91.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| XLE240614C00092000 | 2024-06-03 3:19PM EDT | 92.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 3.13% |
| XLE240614C00092500 | 2024-06-03 3:55PM EDT | 92.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| XLE240614C00093000 | 2024-06-03 3:56PM EDT | 93.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| XLE240614C00093500 | 2024-06-03 3:58PM EDT | 93.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 6.25% |
| XLE240614C00094000 | 2024-06-03 3:29PM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| XLE240614C00094500 | 2024-06-03 2:30PM EDT | 94.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| XLE240614C00095000 | 2024-06-03 3:48PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLE240614C00095500 | 2024-06-03 12:35PM EDT | 95.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240614C00096000 | 2024-06-03 2:26PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XLE240614C00096500 | 2024-06-03 12:19PM EDT | 96.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240614C00097000 | 2024-06-03 1:19PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XLE240614C00097500 | 2024-06-03 12:18PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLE240614C00098000 | 2024-06-03 10:18AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240614C00098500 | 2024-06-03 12:32PM EDT | 98.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240614C00099000 | 2024-06-03 2:26PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240614C00100000 | 2024-05-31 2:44PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XLE240614C00101000 | 2024-06-03 4:00PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLE240614C00102000 | 2024-06-03 11:13AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240614C00103000 | 2024-05-28 3:50PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00075000 | 2024-06-03 3:42PM EDT | 75.00 | 0.02 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| XLE240614P00080000 | 2024-06-03 2:40PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLE240614P00083000 | 2024-06-03 11:29AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 3 | 0 | 12.50% |
| XLE240614P00084000 | 2024-06-03 10:09AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240614P00085000 | 2024-06-03 3:42PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | +0.04 | +50.00% | 19 | 0 | 12.50% |
| XLE240614P00086000 | 2024-06-03 1:37PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 10 | 0 | 6.25% |
| XLE240614P00086500 | 2024-06-03 10:01AM EDT | 86.50 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 9 | 0 | 6.25% |
| XLE240614P00087000 | 2024-06-03 3:58PM EDT | 87.00 | 0.23 | 0.00 | 0.00 | +0.11 | +91.67% | 36 | 0 | 6.25% |
| XLE240614P00087500 | 2024-06-03 1:24PM EDT | 87.50 | 0.37 | 0.00 | 0.00 | +0.25 | +208.33% | 30 | 0 | 6.25% |
| XLE240614P00088000 | 2024-06-03 3:19PM EDT | 88.00 | 0.38 | 0.00 | 0.00 | +0.13 | +52.00% | 34 | 0 | 6.25% |
| XLE240614P00088500 | 2024-06-03 12:57PM EDT | 88.50 | 0.54 | 0.00 | 0.00 | +0.37 | +217.65% | 29 | 0 | 3.13% |
| XLE240614P00089000 | 2024-06-03 4:07PM EDT | 89.00 | 0.62 | 0.00 | 0.00 | +0.60 | +3,000.00% | 62 | 0 | 3.13% |
| XLE240614P00089500 | 2024-06-03 3:42PM EDT | 89.50 | 0.82 | 0.00 | 0.00 | +0.56 | +215.38% | 16 | 0 | 3.13% |
| XLE240614P00090000 | 2024-06-03 4:03PM EDT | 90.00 | 0.84 | 0.00 | 0.00 | +0.44 | +110.00% | 142 | 0 | 1.56% |
| XLE240614P00090500 | 2024-06-03 3:39PM EDT | 90.50 | 1.24 | 0.00 | 0.00 | +0.82 | +195.24% | 23 | 0 | 0.78% |
| XLE240614P00091000 | 2024-06-03 4:03PM EDT | 91.00 | 1.28 | 0.00 | 0.00 | +0.71 | +124.56% | 139 | 0 | 0.00% |
| XLE240614P00091500 | 2024-06-03 3:26PM EDT | 91.50 | 1.63 | 0.00 | 0.00 | +0.74 | +83.15% | 104 | 0 | 0.00% |
| XLE240614P00092000 | 2024-06-03 3:55PM EDT | 92.00 | 1.90 | 0.00 | 0.00 | +0.85 | +80.95% | 72 | 0 | 0.00% |
| XLE240614P00092500 | 2024-06-03 10:26AM EDT | 92.50 | 1.75 | 0.00 | 0.00 | +0.51 | +41.13% | 57 | 0 | 0.00% |
| XLE240614P00093000 | 2024-06-03 2:24PM EDT | 93.00 | 2.81 | 0.00 | 0.00 | +1.56 | +124.80% | 11 | 0 | 0.00% |
| XLE240614P00093500 | 2024-06-03 9:49AM EDT | 93.50 | 2.13 | 0.00 | 0.00 | +0.41 | +23.84% | 26 | 0 | 0.00% |
| XLE240614P00094000 | 2024-06-03 10:41AM EDT | 94.00 | 2.93 | 0.00 | 0.00 | +1.13 | +62.78% | 17 | 0 | 0.00% |
| XLE240614P00094500 | 2024-05-31 9:57AM EDT | 94.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 95.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240614P00095500 | 2024-05-28 3:47PM EDT | 95.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 97.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240614P00098000 | 2024-05-20 1:23PM EDT | 98.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240614P00104000 | 2024-05-30 11:00AM EDT | 104.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
