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
2.295,40 -7,50 (-0,33%) EUR/USD
1,0668 -0,0005 (-0,04%) Bitcoin EUR
53.716,45 -5.236,79 (-8,88%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 88.65% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 63.59% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 75.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 76.00 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 63.76% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 77.00 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 61.38% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 78.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240719C00080000 | 2024-04-05 2:21PM EDT | 80.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00081000 | 2024-04-16 10:27AM EDT | 81.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 82.00 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 57.86% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 83.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719C00084000 | 2024-04-22 11:31AM EDT | 84.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240719C00085000 | 2024-04-30 11:22AM EDT | 85.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 86.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00087000 | 2024-04-30 12:48PM EDT | 87.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00088000 | 2024-04-19 12:27PM EDT | 88.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719C00089000 | 2024-04-19 12:28PM EDT | 89.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240719C00090000 | 2024-04-30 3:52PM EDT | 90.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XLE240719C00091000 | 2024-04-26 1:39PM EDT | 91.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719C00092000 | 2024-04-30 3:51PM EDT | 92.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240719C00093000 | 2024-04-30 10:17AM EDT | 93.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240719C00094000 | 2024-04-30 3:52PM EDT | 94.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| XLE240719C00095000 | 2024-04-30 3:56PM EDT | 95.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| XLE240719C00096000 | 2024-04-30 3:58PM EDT | 96.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XLE240719C00097000 | 2024-04-30 3:50PM EDT | 97.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLE240719C00098000 | 2024-04-30 3:35PM EDT | 98.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| XLE240719C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| XLE240719C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| XLE240719C00105000 | 2024-04-30 3:17PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLE240719C00110000 | 2024-04-30 2:41PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240719C00115000 | 2024-04-23 2:13PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240719C00120000 | 2024-04-22 10:42AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240719C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 90.92% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 66.60% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 84.79% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00070000 | 2024-04-25 2:29PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240719P00071000 | 2024-04-30 10:54AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240719P00072000 | 2024-04-25 10:47AM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00073000 | 2024-04-30 10:26AM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00074000 | 2024-04-30 10:26AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00075000 | 2024-04-30 10:26AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00077000 | 2024-04-25 10:26AM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240719P00078000 | 2024-04-30 10:25AM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00079000 | 2024-04-29 12:16PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE240719P00081000 | 2024-04-25 10:05AM EDT | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00082000 | 2024-04-25 9:58AM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240719P00083000 | 2024-04-26 10:17AM EDT | 83.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240719P00084000 | 2024-04-30 3:21PM EDT | 84.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 6.25% |
| XLE240719P00085000 | 2024-04-30 3:45PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE240719P00086000 | 2024-04-30 10:38AM EDT | 86.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240719P00087000 | 2024-04-30 3:37PM EDT | 87.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLE240719P00088000 | 2024-04-30 2:07PM EDT | 88.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE240719P00089000 | 2024-04-30 10:32AM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLE240719P00090000 | 2024-04-30 4:14PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| XLE240719P00091000 | 2024-04-30 12:33PM EDT | 91.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE240719P00092000 | 2024-04-30 2:53PM EDT | 92.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLE240719P00093000 | 2024-04-30 3:01PM EDT | 93.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| XLE240719P00094000 | 2024-04-30 4:02PM EDT | 94.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLE240719P00095000 | 2024-04-30 3:52PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| XLE240719P00096000 | 2024-04-30 2:19PM EDT | 96.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| XLE240719P00097000 | 2024-04-30 10:07AM EDT | 97.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240719P00098000 | 2024-04-26 2:02PM EDT | 98.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719P00099000 | 2024-04-30 1:00PM EDT | 99.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240719P00100000 | 2024-04-23 3:18PM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 105.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
