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
2.298,50 -4,40 (-0,19%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.252,65 -3.497,03 (-5,85%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00035000 | 2024-04-17 10:09AM EDT | 35.00 | 60.34 | 56.60 | 61.00 | 0.00 | - | 1 | 1 | 134.08% |
| XLE240621C00040000 | 2024-03-15 3:40PM EDT | 40.00 | 51.50 | 54.00 | 58.85 | 0.00 | - | 10 | 1 | 200.64% |
| XLE240621C00045000 | 2023-02-27 1:30PM EDT | 45.00 | 40.50 | 36.70 | 38.35 | 0.00 | - | 12 | 21 | 0.00% |
| XLE240621C00050000 | 2024-04-01 1:25PM EDT | 50.00 | 45.68 | 41.65 | 46.30 | 0.00 | - | 4 | 74 | 97.56% |
| XLE240621C00055000 | 2024-04-11 1:00PM EDT | 55.00 | 42.72 | 37.00 | 41.50 | 0.00 | - | 5 | 76 | 93.55% |
| XLE240621C00060000 | 2024-04-22 11:15AM EDT | 60.00 | 35.80 | 31.70 | 36.50 | 0.00 | - | 6 | 444 | 76.56% |
| XLE240621C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.57 | 30.65 | 35.50 | 0.00 | - | 1 | 63 | 73.44% |
| XLE240621C00062000 | 2024-03-05 10:30AM EDT | 62.00 | 24.55 | 34.25 | 37.95 | 0.00 | - | 1 | 23 | 135.72% |
| XLE240621C00063000 | 2024-02-14 10:45AM EDT | 63.00 | 21.70 | 26.70 | 31.35 | 0.00 | - | 2 | 50 | 75.68% |
| XLE240621C00064000 | 2023-10-18 11:46AM EDT | 64.00 | 29.85 | 21.15 | 23.35 | 0.00 | - | 2 | 31 | 0.00% |
| XLE240621C00065000 | 2024-03-25 9:31AM EDT | 65.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| XLE240621C00066000 | 2023-10-19 10:39AM EDT | 66.00 | 27.35 | 18.35 | 21.85 | 0.00 | - | 3 | 67 | 0.00% |
| XLE240621C00067000 | 2024-04-01 11:11AM EDT | 67.00 | 28.80 | 24.65 | 29.50 | 0.00 | - | 1 | 52 | 59.96% |
| XLE240621C00068000 | 2024-03-08 1:36PM EDT | 68.00 | 20.60 | 28.75 | 33.50 | 0.00 | - | 5 | 82 | 125.94% |
| XLE240621C00069000 | 2023-12-08 11:00AM EDT | 69.00 | 15.10 | 17.10 | 19.50 | 0.00 | - | 1 | 79 | 0.00% |
| XLE240621C00070000 | 2024-04-03 3:31PM EDT | 70.00 | 27.87 | 21.80 | 26.50 | 0.00 | - | 2 | 355 | 55.20% |
| XLE240621C00071000 | 2024-01-26 2:54PM EDT | 71.00 | 14.40 | 13.50 | 17.95 | 0.00 | - | 1 | 33 | 0.00% |
| XLE240621C00072000 | 2024-04-24 3:50PM EDT | 72.00 | 24.80 | 19.70 | 24.50 | 0.00 | - | 25 | 221 | 84.11% |
| XLE240621C00073000 | 2024-01-12 3:03PM EDT | 73.00 | 12.15 | 10.00 | 13.60 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 74.00 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 84.79% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 75.00 | 21.10 | 16.65 | 21.50 | 0.00 | - | 40 | 843 | 75.46% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 76.00 | 23.19 | 15.75 | 20.50 | 0.00 | - | 1 | 509 | 72.62% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 77.00 | 22.25 | 14.80 | 19.50 | 0.00 | - | 1 | 350 | 69.80% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 78.00 | 19.00 | 13.85 | 18.50 | 0.00 | - | 2 | 344 | 66.97% |
| XLE240621C00079000 | 2024-03-21 12:24PM EDT | 79.00 | 14.84 | 14.75 | 19.50 | 0.00 | - | 12 | 359 | 60.40% |
| XLE240621C00080000 | 2024-04-30 3:46PM EDT | 80.00 | 14.59 | 12.00 | 16.50 | -2.61 | -15.17% | 7 | 4,885 | 61.38% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 81.00 | 14.27 | 11.00 | 15.50 | -2.00 | -12.29% | 2 | 596 | 58.57% |
| XLE240621C00082000 | 2024-04-25 1:58PM EDT | 82.00 | 15.20 | 10.00 | 14.50 | 0.00 | - | 2 | 1,398 | 55.79% |
| XLE240621C00083000 | 2024-04-29 2:19PM EDT | 83.00 | 13.93 | 9.00 | 13.65 | 0.00 | - | 1 | 2,085 | 54.32% |
| XLE240621C00084000 | 2024-04-26 1:59PM EDT | 84.00 | 12.72 | 8.10 | 12.95 | 0.00 | - | 1 | 6,224 | 54.10% |
| XLE240621C00085000 | 2024-04-30 3:45PM EDT | 85.00 | 9.90 | 7.00 | 11.90 | -1.85 | -15.74% | 27 | 27,492 | 50.77% |
| XLE240621C00086000 | 2024-04-30 3:28PM EDT | 86.00 | 9.00 | 6.20 | 10.95 | -1.65 | -15.49% | 12 | 3,855 | 48.27% |
| XLE240621C00087000 | 2024-04-30 3:53PM EDT | 87.00 | 7.97 | 5.50 | 10.00 | -2.28 | -22.24% | 5 | 25,469 | 45.70% |
| XLE240621C00088000 | 2024-04-30 4:02PM EDT | 88.00 | 6.94 | 6.20 | 7.60 | -2.31 | -24.97% | 5 | 17,090 | 31.38% |
| XLE240621C00089000 | 2024-04-30 3:53PM EDT | 89.00 | 6.25 | 3.75 | 8.50 | -2.05 | -24.70% | 4 | 6,120 | 43.49% |
| XLE240621C00090000 | 2024-04-30 3:27PM EDT | 90.00 | 5.60 | 4.70 | 6.00 | -1.85 | -24.83% | 12 | 23,892 | 28.93% |
| XLE240621C00091000 | 2024-04-30 12:14PM EDT | 91.00 | 5.62 | 2.30 | 7.00 | -1.05 | -15.74% | 2 | 4,940 | 40.71% |
| XLE240621C00092000 | 2024-04-30 3:03PM EDT | 92.00 | 4.14 | 1.87 | 6.50 | -1.71 | -29.23% | 12 | 7,979 | 40.89% |
| XLE240621C00093000 | 2024-04-30 3:56PM EDT | 93.00 | 3.55 | 3.15 | 3.55 | -1.57 | -30.66% | 37 | 5,418 | 23.39% |
| XLE240621C00094000 | 2024-04-30 3:46PM EDT | 94.00 | 3.05 | 2.66 | 2.99 | -1.40 | -31.46% | 14 | 4,107 | 22.84% |
| XLE240621C00095000 | 2024-04-30 3:57PM EDT | 95.00 | 2.38 | 1.92 | 2.64 | -1.42 | -37.37% | 2,707 | 36,475 | 23.45% |
| XLE240621C00096000 | 2024-04-30 3:34PM EDT | 96.00 | 2.06 | 1.70 | 2.19 | -1.14 | -35.62% | 98 | 3,368 | 23.00% |
| XLE240621C00097000 | 2024-04-30 3:59PM EDT | 97.00 | 1.58 | 0.90 | 3.35 | -1.12 | -41.48% | 370 | 11,283 | 34.14% |
| XLE240621C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 1.28 | 0.20 | 1.66 | -0.99 | -43.61% | 138 | 10,665 | 23.91% |
| XLE240621C00099000 | 2024-04-30 3:58PM EDT | 99.00 | 1.04 | 0.32 | 1.65 | -0.77 | -42.54% | 199 | 6,530 | 26.05% |
| XLE240621C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 0.80 | 0.70 | 1.11 | -0.76 | -48.72% | 1,449 | 66,244 | 23.46% |
| XLE240621C00101000 | 2024-04-30 1:38PM EDT | 101.00 | 0.77 | 0.00 | 0.99 | -0.48 | -38.40% | 56 | 3,391 | 24.21% |
| XLE240621C00102000 | 2024-04-30 3:35PM EDT | 102.00 | 0.54 | 0.30 | 0.70 | -0.41 | -43.16% | 1,036 | 2,034 | 22.93% |
| XLE240621C00103000 | 2024-04-30 1:41PM EDT | 103.00 | 0.46 | 0.00 | 1.01 | -0.30 | -39.47% | 5 | 4,018 | 27.95% |
| XLE240621C00104000 | 2024-04-30 2:38PM EDT | 104.00 | 0.29 | 0.00 | 0.40 | -0.28 | -49.12% | 214 | 7,185 | 22.17% |
| XLE240621C00105000 | 2024-04-30 4:02PM EDT | 105.00 | 0.20 | 0.10 | 0.46 | -0.25 | -55.56% | 5,336 | 57,322 | 24.49% |
| XLE240621C00106000 | 2024-04-30 12:43PM EDT | 106.00 | 0.22 | 0.00 | 0.25 | -0.13 | -37.14% | 19 | 15,760 | 22.27% |
| XLE240621C00110000 | 2024-04-30 3:46PM EDT | 110.00 | 0.07 | 0.00 | 0.33 | -0.06 | -46.15% | 55 | 4,547 | 28.86% |
| XLE240621C00115000 | 2024-04-30 12:36PM EDT | 115.00 | 0.04 | 0.02 | 0.34 | -0.01 | -20.00% | 41 | 4,239 | 34.89% |
| XLE240621C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 5 | 1,909 | 52.91% |
| XLE240621C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 755 | 58.72% |
| XLE240621C00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 10 | 5,420 | 50.29% |
| XLE240621C00135000 | 2023-12-01 2:59PM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 31 | 43.36% |
| XLE240621C00140000 | 2024-04-12 3:00PM EDT | 140.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 1,491 | 57.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00035000 | 2024-04-05 11:12AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 97.66% |
| XLE240621P00040000 | 2024-04-22 3:32PM EDT | 40.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 461 | 111.13% |
| XLE240621P00045000 | 2024-02-07 4:19PM EDT | 45.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 18 | 5,096 | 115.92% |
| XLE240621P00050000 | 2024-03-26 3:30PM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 446 | 147.02% |
| XLE240621P00055000 | 2024-04-22 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,488 | 4,245 | 59.77% |
| XLE240621P00060000 | 2024-04-16 10:05AM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 10 | 6,756 | 88.82% |
| XLE240621P00061000 | 2024-04-22 2:56PM EDT | 61.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 159 | 224 | 86.13% |
| XLE240621P00062000 | 2024-04-11 1:44PM EDT | 62.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1,845 | 83.55% |
| XLE240621P00063000 | 2024-03-19 3:55PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 121 | 50.39% |
| XLE240621P00064000 | 2024-03-08 4:27PM EDT | 64.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 454 | 68.95% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 65.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 5,142 | 51.95% |
| XLE240621P00066000 | 2024-03-26 1:53PM EDT | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 48.15% |
| XLE240621P00067000 | 2024-04-24 3:03PM EDT | 67.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 546 | 71.02% |
| XLE240621P00068000 | 2024-04-30 10:25AM EDT | 68.00 | 0.02 | 0.00 | 2.40 | -0.01 | -33.33% | 2,281 | 476 | 70.68% |
| XLE240621P00069000 | 2024-04-12 12:52PM EDT | 69.00 | 0.03 | 0.00 | 2.61 | 0.00 | - | 2 | 306 | 69.95% |
| XLE240621P00070000 | 2024-04-26 2:34PM EDT | 70.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 3,011 | 49,309 | 48.00% |
| XLE240621P00071000 | 2024-04-09 11:17AM EDT | 71.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 30 | 2,474 | 80.03% |
| XLE240621P00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.04 | 0.02 | 2.40 | -0.02 | -33.33% | 300 | 6,038 | 61.13% |
| XLE240621P00073000 | 2024-04-29 1:59PM EDT | 73.00 | 0.04 | 0.00 | 2.92 | 0.00 | - | 2 | 16,624 | 62.38% |
| XLE240621P00074000 | 2024-04-30 11:53AM EDT | 74.00 | 0.04 | 0.00 | 2.92 | -0.05 | -55.56% | 301 | 5,712 | 59.94% |
| XLE240621P00075000 | 2024-04-30 2:53PM EDT | 75.00 | 0.04 | 0.04 | 1.26 | 0.00 | - | 1 | 34,011 | 54.74% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 76.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 2 | 3,750 | 56.86% |
| XLE240621P00077000 | 2024-04-30 1:35PM EDT | 77.00 | 0.06 | 0.00 | 0.99 | -0.01 | -14.29% | 428 | 33,430 | 46.29% |
| XLE240621P00078000 | 2024-04-30 3:45PM EDT | 78.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 34 | 8,066 | 29.64% |
| XLE240621P00079000 | 2024-04-30 10:07AM EDT | 79.00 | 0.06 | 0.00 | 1.40 | -0.01 | -14.29% | 1 | 4,764 | 47.12% |
| XLE240621P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.12 | 0.00 | 3.55 | +0.05 | +71.43% | 9 | 33,743 | 66.82% |
| XLE240621P00081000 | 2024-04-30 1:22PM EDT | 81.00 | 0.11 | 0.00 | 4.45 | -0.16 | -59.26% | 5 | 4,929 | 51.21% |
| XLE240621P00082000 | 2024-04-30 3:44PM EDT | 82.00 | 0.15 | 0.08 | 4.30 | +0.05 | +50.00% | 107 | 8,983 | 67.63% |
| XLE240621P00083000 | 2024-04-30 3:44PM EDT | 83.00 | 0.17 | 0.05 | 5.00 | +0.02 | +13.33% | 60 | 15,792 | 70.51% |
| XLE240621P00084000 | 2024-04-30 3:44PM EDT | 84.00 | 0.22 | 0.02 | 4.00 | -0.43 | -66.15% | 199 | 7,401 | 58.98% |
| XLE240621P00085000 | 2024-04-30 4:02PM EDT | 85.00 | 0.27 | 0.11 | 0.40 | +0.09 | +50.00% | 297 | 161,897 | 21.12% |
| XLE240621P00086000 | 2024-04-30 3:44PM EDT | 86.00 | 0.39 | 0.05 | 0.45 | +0.18 | +85.71% | 320 | 9,749 | 19.92% |
| XLE240621P00087000 | 2024-04-30 4:02PM EDT | 87.00 | 0.49 | 0.19 | 1.07 | +0.22 | +81.48% | 265 | 17,248 | 24.85% |
| XLE240621P00088000 | 2024-04-30 3:44PM EDT | 88.00 | 0.65 | 0.52 | 0.87 | +0.31 | +91.18% | 312 | 14,004 | 20.56% |
| XLE240621P00089000 | 2024-04-30 3:53PM EDT | 89.00 | 0.87 | 0.00 | 1.78 | +0.19 | +27.94% | 83 | 6,551 | 26.20% |
| XLE240621P00090000 | 2024-04-30 4:02PM EDT | 90.00 | 1.30 | 0.88 | 1.42 | +0.70 | +116.67% | 1,884 | 26,161 | 20.56% |
| XLE240621P00091000 | 2024-04-30 3:53PM EDT | 91.00 | 1.39 | 0.38 | 1.55 | +0.64 | +85.33% | 1,219 | 1,300 | 18.86% |
| XLE240621P00092000 | 2024-04-30 3:35PM EDT | 92.00 | 1.74 | 0.60 | 2.80 | +0.74 | +74.00% | 104 | 3,435 | 25.12% |
| XLE240621P00093000 | 2024-04-30 3:56PM EDT | 93.00 | 2.10 | 2.11 | 2.42 | +0.85 | +68.00% | 143 | 2,787 | 19.03% |
| XLE240621P00094000 | 2024-04-30 3:38PM EDT | 94.00 | 2.49 | 2.57 | 2.91 | +0.93 | +59.62% | 482 | 2,020 | 18.87% |
| XLE240621P00095000 | 2024-04-30 4:00PM EDT | 95.00 | 3.10 | 3.05 | 3.45 | +1.29 | +71.27% | 1,319 | 22,079 | 18.64% |
| XLE240621P00096000 | 2024-04-30 2:53PM EDT | 96.00 | 3.35 | 3.65 | 4.15 | +1.11 | +49.55% | 18 | 4,478 | 19.17% |
| XLE240621P00097000 | 2024-04-30 3:56PM EDT | 97.00 | 4.29 | 2.20 | 7.00 | +1.46 | +51.59% | 8 | 862 | 35.39% |
| XLE240621P00098000 | 2024-04-30 3:01PM EDT | 98.00 | 4.65 | 3.00 | 7.50 | +1.25 | +36.76% | 6 | 672 | 34.30% |
| XLE240621P00099000 | 2024-04-30 3:58PM EDT | 99.00 | 5.80 | 3.65 | 8.45 | +1.05 | +22.11% | 6 | 1,389 | 36.35% |
| XLE240621P00100000 | 2024-04-30 10:05AM EDT | 100.00 | 5.25 | 4.50 | 9.00 | +0.52 | +10.99% | 8 | 481 | 35.19% |
| XLE240621P00101000 | 2024-04-30 12:25PM EDT | 101.00 | 6.47 | 5.50 | 7.95 | +1.36 | +26.61% | 1 | 35 | 18.60% |
| XLE240621P00102000 | 2024-04-29 3:24PM EDT | 102.00 | 6.24 | 6.30 | 11.00 | 0.00 | - | 9 | 118 | 39.48% |
| XLE240621P00103000 | 2024-04-11 1:39PM EDT | 103.00 | 6.45 | 7.00 | 11.90 | 0.00 | - | 8 | 63 | 40.67% |
| XLE240621P00104000 | 2023-12-12 12:03PM EDT | 104.00 | 23.25 | 19.10 | 23.90 | 0.00 | - | 4 | 0 | 106.43% |
| XLE240621P00105000 | 2024-04-15 2:45PM EDT | 105.00 | 9.79 | 9.00 | 13.95 | 0.00 | - | 2 | 13 | 44.97% |
| XLE240621P00106000 | 2024-04-12 11:31AM EDT | 106.00 | 8.60 | 10.00 | 14.90 | 0.00 | - | 11 | 1 | 46.39% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 110.00 | 14.65 | 14.00 | 18.95 | 0.00 | - | 1 | 0 | 53.80% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 115.00 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 154.19% |
| XLE240621P00125000 | 2023-02-23 2:32PM EDT | 125.00 | 41.10 | 45.45 | 49.50 | 0.00 | - | - | 0 | 181.37% |
