Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,40 +17,50 (+0,76%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.523,19 -2.396,14 (-4,28%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 96.61% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 24.25 | 27.60 | 0.00 | - | 3 | 6 | 60.86% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 65.38% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 59.72% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 63.99% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 76.00 | 19.83 | 15.20 | 17.95 | 0.00 | - | 15 | 19 | 54.25% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 14.20 | 16.25 | 0.00 | - | 20 | 60 | 43.77% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 78.00 | 19.80 | 14.15 | 16.25 | 0.00 | - | 1 | 91 | 52.47% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 79.00 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 86.57% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 80.00 | 18.90 | 12.20 | 14.30 | 0.00 | - | 2 | 236 | 47.95% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 81.00 | 18.07 | 11.25 | 13.00 | 0.00 | - | 1 | 111 | 42.63% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 82.00 | 15.65 | 10.60 | 11.45 | 0.00 | - | 12 | 472 | 34.86% |
| XLE240628C00083000 | 2024-04-30 1:01PM EDT | 83.00 | 11.80 | 9.45 | 10.50 | 0.00 | - | 9 | 494 | 33.07% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 84.00 | 12.30 | 8.75 | 9.45 | 0.00 | - | 1 | 146 | 30.29% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 85.00 | 12.00 | 7.45 | 8.40 | 0.00 | - | 5 | 367 | 27.52% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 86.00 | 11.10 | 7.35 | 7.70 | 0.00 | - | 1 | 292 | 27.76% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 87.00 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 54.55% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 88.00 | 6.09 | 5.75 | 5.90 | -3.16 | -34.16% | 6 | 683 | 24.32% |
| XLE240628C00089000 | 2024-04-29 12:47PM EDT | 89.00 | 8.58 | 5.05 | 5.20 | 0.00 | - | 2 | 2,523 | 23.85% |
| XLE240628C00090000 | 2024-05-01 12:26PM EDT | 90.00 | 4.41 | 4.35 | 4.45 | -3.19 | -41.97% | 33 | 736 | 22.78% |
| XLE240628C00091000 | 2024-05-01 3:25PM EDT | 91.00 | 3.88 | 3.75 | 3.85 | -2.02 | -34.24% | 1 | 494 | 22.47% |
| XLE240628C00092000 | 2024-05-01 12:02PM EDT | 92.00 | 3.25 | 3.10 | 3.25 | -1.15 | -26.14% | 1 | 181 | 21.85% |
| XLE240628C00093000 | 2024-05-01 12:35PM EDT | 93.00 | 2.64 | 2.65 | 2.71 | -1.26 | -32.31% | 3 | 150 | 21.31% |
| XLE240628C00094000 | 2024-05-01 3:14PM EDT | 94.00 | 2.27 | 2.18 | 2.25 | -1.55 | -40.58% | 57 | 123 | 20.97% |
| XLE240628C00095000 | 2024-05-01 3:50PM EDT | 95.00 | 1.79 | 1.75 | 1.81 | -1.55 | -46.41% | 102 | 1,769 | 20.41% |
| XLE240628C00096000 | 2024-05-01 2:27PM EDT | 96.00 | 1.44 | 1.42 | 1.47 | -0.96 | -40.00% | 13 | 214 | 20.20% |
| XLE240628C00097000 | 2024-05-01 1:49PM EDT | 97.00 | 1.10 | 1.12 | 1.17 | -1.20 | -52.17% | 14 | 231 | 19.93% |
| XLE240628C00098000 | 2024-05-01 3:25PM EDT | 98.00 | 0.87 | 0.86 | 0.91 | -0.55 | -38.73% | 14 | 322 | 19.62% |
| XLE240628C00100000 | 2024-05-01 2:14PM EDT | 100.00 | 0.52 | 0.51 | 0.54 | -0.36 | -40.91% | 136 | 1,382 | 19.24% |
| XLE240628C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 0.13 | 0.13 | 0.16 | -0.15 | -53.57% | 42 | 278 | 19.78% |
| XLE240628C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 3 | 340 | 21.88% |
| XLE240628C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 18 | 3,499 | 24.41% |
| XLE240628C00120000 | 2024-04-19 3:21PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 541 | 35.99% |
| XLE240628C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 133 | 45.46% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 10 | 356 | 81.20% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 48.34% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 1 | 48 | 56.45% |
| XLE240628P00068000 | 2024-02-28 1:43PM EDT | 68.00 | 0.33 | 0.00 | 2.21 | 0.00 | - | 1 | 208 | 62.62% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.01 | 1.50 | 0.00 | - | 1 | 123 | 54.30% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 70.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 2 | 335 | 38.82% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 29 | 30.47% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 102 | 29.00% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 73.00 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 53.25% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 74.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 63.45% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 75.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 25 | 587 | 25.88% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 76.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 319 | 25.39% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 127 | 24.32% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 78.00 | 0.16 | 0.10 | 0.13 | 0.00 | - | 5 | 163 | 23.54% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 79.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 130 | 22.66% |
| XLE240628P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 1 | 840 | 21.97% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 81.00 | 0.12 | 0.21 | 0.23 | 0.00 | - | 3 | 97 | 21.53% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 82.00 | 0.19 | 0.27 | 0.30 | 0.00 | - | 2 | 72 | 21.24% |
| XLE240628P00083000 | 2024-04-05 10:40AM EDT | 83.00 | 0.37 | 0.34 | 0.37 | 0.00 | - | 2 | 361 | 20.66% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.41 | 0.45 | 0.48 | 0.00 | - | 1 | 282 | 20.41% |
| XLE240628P00085000 | 2024-05-01 12:27PM EDT | 85.00 | 0.67 | 0.58 | 0.62 | +0.18 | +36.73% | 83 | 231 | 20.19% |
| XLE240628P00086000 | 2024-05-01 2:35PM EDT | 86.00 | 0.76 | 0.73 | 0.78 | +0.27 | +55.10% | 14 | 298 | 19.87% |
| XLE240628P00087000 | 2024-04-30 1:48PM EDT | 87.00 | 0.63 | 0.94 | 1.00 | 0.00 | - | 2 | 206 | 19.78% |
| XLE240628P00088000 | 2024-05-01 11:59AM EDT | 88.00 | 1.05 | 1.18 | 1.23 | +0.53 | +101.92% | 13 | 180 | 19.41% |
| XLE240628P00089000 | 2024-05-01 2:13PM EDT | 89.00 | 1.71 | 1.46 | 1.52 | +0.98 | +134.25% | 1 | 264 | 19.18% |
| XLE240628P00090000 | 2024-05-01 12:42PM EDT | 90.00 | 2.01 | 1.82 | 1.86 | +1.12 | +125.84% | 85 | 367 | 18.95% |
| XLE240628P00091000 | 2024-05-01 3:54PM EDT | 91.00 | 2.22 | 2.20 | 2.26 | +0.93 | +83.04% | 2 | 69 | 18.76% |
| XLE240628P00092000 | 2024-05-01 3:35PM EDT | 92.00 | 2.65 | 2.65 | 2.70 | +0.96 | +56.80% | 2 | 98 | 18.47% |
| XLE240628P00093000 | 2024-05-01 3:35PM EDT | 93.00 | 3.10 | 3.15 | 3.25 | +0.82 | +35.96% | 21 | 143 | 18.53% |
| XLE240628P00094000 | 2024-05-01 11:11AM EDT | 94.00 | 3.85 | 3.70 | 3.80 | +1.64 | +74.21% | 3 | 62 | 18.20% |
| XLE240628P00095000 | 2024-04-30 2:24PM EDT | 95.00 | 3.01 | 4.30 | 4.40 | 0.00 | - | 1 | 164 | 17.81% |
| XLE240628P00096000 | 2024-05-01 3:49PM EDT | 96.00 | 4.95 | 4.95 | 5.10 | +1.50 | +43.48% | 4 | 10 | 17.75% |
| XLE240628P00097000 | 2024-05-01 2:13PM EDT | 97.00 | 6.15 | 5.65 | 6.45 | +2.87 | +87.50% | 11 | 64 | 22.58% |
| XLE240628P00098000 | 2024-05-01 2:40PM EDT | 98.00 | 6.20 | 5.55 | 7.40 | +0.95 | +18.10% | 52 | 87 | 24.22% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 6.50 | 8.05 | 8.95 | 0.00 | - | 2 | 107 | 24.00% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 11.70 | 14.00 | 0.00 | - | 77 | 69 | 32.47% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 60.14% |
