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
2.295,10 -7,80 (-0,34%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.492,64 -3.249,82 (-5,44%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 168.24% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.70 | 36.50 | 0.00 | - | 5 | 2 | 53.08% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 77.58% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 72.30% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 17.00 | 21.50 | 0.00 | - | 2 | 375 | 52.36% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 68.16% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 15.00 | 19.50 | 0.00 | - | 5 | 29 | 48.43% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 56.57% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 33.35% |
| XLE240816C00080000 | 2024-04-24 1:43PM EDT | 80.00 | 16.69 | 12.00 | 16.80 | -0.41 | -2.40% | 1 | 30 | 44.58% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 11.00 | 15.85 | 0.00 | - | 1 | 331 | 42.92% |
| XLE240816C00082000 | 2024-04-11 11:18AM EDT | 82.00 | 16.15 | 10.50 | 15.00 | 0.00 | - | 1 | 383 | 41.87% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 83.00 | 16.00 | 9.50 | 13.85 | 0.00 | - | 1 | 13 | 38.93% |
| XLE240816C00084000 | 2024-04-26 1:09PM EDT | 84.00 | 13.00 | 8.50 | 13.30 | 0.00 | - | 1 | 220 | 39.62% |
| XLE240816C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 12.50 | 8.00 | 12.50 | 0.00 | - | 20 | 936 | 38.71% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 86.00 | 12.19 | 7.00 | 11.80 | 0.00 | - | 1 | 386 | 38.29% |
| XLE240816C00087000 | 2024-04-30 10:51AM EDT | 87.00 | 10.10 | 6.30 | 11.00 | -0.35 | -3.35% | 3 | 464 | 37.24% |
| XLE240816C00088000 | 2024-04-29 12:31PM EDT | 88.00 | 10.30 | 5.55 | 10.45 | 0.00 | - | 1 | 914 | 37.45% |
| XLE240816C00089000 | 2024-04-29 10:38AM EDT | 89.00 | 7.90 | 5.05 | 9.50 | -1.20 | -13.19% | 1 | 680 | 35.45% |
| XLE240816C00090000 | 2024-04-30 3:57PM EDT | 90.00 | 6.60 | 4.20 | 9.00 | -1.55 | -19.02% | 3 | 706 | 35.72% |
| XLE240816C00091000 | 2024-04-26 10:39AM EDT | 91.00 | 6.95 | 4.00 | 8.50 | 0.00 | - | 3 | 530 | 35.86% |
| XLE240816C00092000 | 2024-04-25 2:08PM EDT | 92.00 | 7.57 | 3.45 | 7.50 | 0.00 | - | 11 | 169 | 33.39% |
| XLE240816C00093000 | 2024-04-30 3:53PM EDT | 93.00 | 4.74 | 2.85 | 7.00 | -1.76 | -27.08% | 12 | 597 | 33.33% |
| XLE240816C00094000 | 2024-04-30 3:17PM EDT | 94.00 | 4.50 | 1.94 | 6.50 | -1.38 | -23.47% | 12 | 318 | 33.15% |
| XLE240816C00095000 | 2024-04-30 3:58PM EDT | 95.00 | 3.71 | 3.00 | 6.00 | -1.34 | -26.53% | 19 | 858 | 32.86% |
| XLE240816C00096000 | 2024-04-30 3:47PM EDT | 96.00 | 3.35 | 1.00 | 5.50 | -1.09 | -24.55% | 46 | 606 | 32.46% |
| XLE240816C00097000 | 2024-04-30 2:40PM EDT | 97.00 | 3.10 | 0.50 | 5.00 | -0.85 | -21.52% | 956 | 2,363 | 31.93% |
| XLE240816C00098000 | 2024-04-29 3:51PM EDT | 98.00 | 3.60 | 0.20 | 5.00 | 0.00 | - | 1 | 1,211 | 33.80% |
| XLE240816C00099000 | 2024-04-26 11:46AM EDT | 99.00 | 2.06 | 0.20 | 5.00 | -0.74 | -26.43% | 1 | 1,080 | 35.58% |
| XLE240816C00100000 | 2024-04-30 3:48PM EDT | 100.00 | 1.87 | 0.20 | 5.00 | -0.97 | -34.15% | 3,536 | 16,291 | 37.29% |
| XLE240816C00105000 | 2024-04-30 3:36PM EDT | 105.00 | 0.83 | 0.10 | 0.99 | -0.47 | -36.15% | 5,306 | 6,211 | 21.55% |
| XLE240816C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 0.36 | 0.00 | 2.50 | -0.21 | -36.84% | 1,025 | 8,237 | 37.50% |
| XLE240816C00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.32 | 0.00 | 0.42 | 0.00 | - | 2 | 767 | 25.37% |
| XLE240816C00120000 | 2024-04-30 3:03PM EDT | 120.00 | 0.08 | 0.00 | 0.29 | -0.02 | -20.00% | 4 | 228 | 27.08% |
| XLE240816C00125000 | 2024-04-25 1:54PM EDT | 125.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 456 | 51.93% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 4.15 | 0.00 | - | 1 | 89 | 53.67% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 87.79% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 58.01% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.00 | 4.15 | 0.00 | - | 1 | 34 | 85.57% |
| XLE240816P00060000 | 2024-04-18 3:49PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 105 | 78.13% |
| XLE240816P00065000 | 2024-04-29 1:08PM EDT | 65.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 536 | 31.45% |
| XLE240816P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.08 | 0.00 | 4.80 | -0.01 | -11.11% | 1 | 1,255 | 57.47% |
| XLE240816P00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.06 | 0.00 | 0.17 | -0.09 | -60.00% | 2 | 213 | 27.93% |
| XLE240816P00072000 | 2024-04-10 1:12PM EDT | 72.00 | 0.09 | 0.00 | 4.80 | -0.06 | -40.00% | 1 | 100 | 53.60% |
| XLE240816P00073000 | 2024-04-26 3:08PM EDT | 73.00 | 0.11 | 0.00 | 4.80 | -0.01 | -8.33% | 1 | 198 | 51.69% |
| XLE240816P00074000 | 2024-04-30 9:49AM EDT | 74.00 | 0.12 | 0.00 | 4.80 | -0.07 | -36.84% | 1 | 255 | 67.51% |
| XLE240816P00075000 | 2024-04-29 11:40AM EDT | 75.00 | 0.14 | 0.00 | 3.45 | 0.00 | - | 3 | 299 | 55.84% |
| XLE240816P00076000 | 2024-04-30 9:51AM EDT | 76.00 | 0.16 | 0.00 | 4.80 | -0.09 | -36.00% | 1 | 262 | 63.05% |
| XLE240816P00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 15 | 377 | 60.84% |
| XLE240816P00078000 | 2024-04-29 11:56AM EDT | 78.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1,416 | 28.10% |
| XLE240816P00079000 | 2024-04-29 10:22AM EDT | 79.00 | 0.26 | 0.00 | 1.95 | 0.00 | - | 1 | 562 | 37.11% |
| XLE240816P00080000 | 2024-04-29 10:28AM EDT | 80.00 | 0.31 | 0.31 | 0.65 | 0.00 | - | 1 | 500 | 24.15% |
| XLE240816P00081000 | 2024-04-29 10:09AM EDT | 81.00 | 0.37 | 0.00 | 0.80 | 0.00 | - | 1 | 786 | 24.22% |
| XLE240816P00082000 | 2024-04-29 10:03AM EDT | 82.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1,017 | 49.93% |
| XLE240816P00083000 | 2024-04-29 12:00PM EDT | 83.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 610 | 47.75% |
| XLE240816P00084000 | 2024-04-29 10:22AM EDT | 84.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 2 | 383 | 45.58% |
| XLE240816P00085000 | 2024-04-30 3:16PM EDT | 85.00 | 0.94 | 0.00 | 4.80 | +0.22 | +30.56% | 1 | 358 | 43.40% |
| XLE240816P00086000 | 2024-04-29 10:01AM EDT | 86.00 | 0.84 | 0.05 | 5.00 | 0.00 | - | 2 | 481 | 42.31% |
| XLE240816P00087000 | 2024-04-29 3:59PM EDT | 87.00 | 1.02 | 0.00 | 4.80 | +0.08 | +8.51% | 1 | 332 | 39.00% |
| XLE240816P00088000 | 2024-04-30 11:44AM EDT | 88.00 | 1.32 | 1.20 | 5.00 | +0.13 | +10.92% | 101 | 528 | 37.84% |
| XLE240816P00089000 | 2024-04-30 4:07PM EDT | 89.00 | 1.90 | 0.00 | 2.20 | +0.51 | +36.69% | 2 | 1,502 | 20.56% |
| XLE240816P00090000 | 2024-04-30 4:06PM EDT | 90.00 | 2.11 | 1.70 | 5.00 | +0.57 | +37.01% | 16 | 2,377 | 33.25% |
| XLE240816P00091000 | 2024-04-30 3:57PM EDT | 91.00 | 2.57 | 1.20 | 5.00 | +0.56 | +27.86% | 200 | 1,436 | 30.91% |
| XLE240816P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 2.90 | 1.85 | 5.50 | +0.60 | +26.09% | 20 | 1,359 | 30.99% |
| XLE240816P00093000 | 2024-04-26 11:21AM EDT | 93.00 | 2.93 | 1.45 | 6.00 | 0.00 | - | 19 | 1,653 | 30.96% |
| XLE240816P00094000 | 2024-04-29 3:51PM EDT | 94.00 | 2.99 | 1.85 | 6.50 | +0.29 | +10.74% | 1 | 968 | 30.80% |
| XLE240816P00095000 | 2024-04-30 3:12PM EDT | 95.00 | 4.04 | 2.60 | 7.00 | +0.84 | +26.25% | 100 | 385 | 30.51% |
| XLE240816P00096000 | 2024-04-29 3:51PM EDT | 96.00 | 3.85 | 2.85 | 7.50 | +0.31 | +8.76% | 1 | 529 | 30.10% |
| XLE240816P00097000 | 2024-04-29 10:47AM EDT | 97.00 | 4.30 | 3.35 | 8.00 | 0.00 | - | 44 | 4,030 | 29.57% |
| XLE240816P00098000 | 2024-04-18 9:38AM EDT | 98.00 | 6.20 | 4.00 | 8.50 | 0.00 | - | 11 | 890 | 28.89% |
| XLE240816P00099000 | 2024-04-30 12:13PM EDT | 99.00 | 6.00 | 4.60 | 9.50 | -0.35 | -5.51% | 9 | 3,227 | 30.64% |
| XLE240816P00100000 | 2024-04-29 1:17PM EDT | 100.00 | 5.66 | 5.50 | 10.00 | 0.00 | - | 10 | 548 | 29.73% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 10.25 | 9.50 | 14.00 | 0.00 | - | 44 | 4 | 31.51% |
| XLE240816P00110000 | 2024-04-30 2:55PM EDT | 110.00 | 15.75 | 14.00 | 18.95 | +1.70 | +12.10% | 4 | 5 | 37.34% |
