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
2.298,40 -4,50 (-0,20%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.135,67 -3.318,96 (-5,58%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 76.32% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 84.52% |
| XLE240920C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2023-12-07 11:13AM EDT | 63.00 | 21.12 | 21.30 | 26.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 66.72% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2023-12-14 2:02PM EDT | 68.00 | 18.55 | 15.75 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 63.70% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240920C00076000 | 2024-01-22 1:40PM EDT | 76.00 | 9.00 | 12.75 | 13.50 | 0.00 | - | 39 | 50 | 0.00% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 77.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 78.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 79.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00080000 | 2024-04-19 2:39PM EDT | 80.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 81.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00082000 | 2024-04-22 1:52PM EDT | 82.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920C00083000 | 2024-03-13 1:36PM EDT | 83.00 | 10.49 | 14.60 | 18.00 | 0.00 | - | 2 | 309 | 54.83% |
| XLE240920C00084000 | 2024-04-30 3:19PM EDT | 84.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00085000 | 2024-04-30 3:21PM EDT | 85.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00086000 | 2024-04-24 11:04AM EDT | 86.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00087000 | 2024-04-19 3:44PM EDT | 87.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920C00088000 | 2024-04-26 10:42AM EDT | 88.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE240920C00089000 | 2024-04-30 3:35PM EDT | 89.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00090000 | 2024-04-30 3:52PM EDT | 90.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240920C00091000 | 2024-04-19 1:56PM EDT | 91.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920C00092000 | 2024-04-29 11:42AM EDT | 92.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920C00093000 | 2024-04-25 3:38PM EDT | 93.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240920C00094000 | 2024-04-25 12:14PM EDT | 94.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLE240920C00095000 | 2024-04-30 3:31PM EDT | 95.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| XLE240920C00096000 | 2024-04-30 11:51AM EDT | 96.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| XLE240920C00097000 | 2024-04-30 2:15PM EDT | 97.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| XLE240920C00098000 | 2024-04-29 3:12PM EDT | 98.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240920C00099000 | 2024-04-30 2:53PM EDT | 99.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240920C00100000 | 2024-04-30 3:37PM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 3.13% |
| XLE240920C00101000 | 2024-04-30 10:03AM EDT | 101.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE240920C00102000 | 2024-04-30 2:00PM EDT | 102.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLE240920C00103000 | 2024-04-30 10:30AM EDT | 103.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240920C00104000 | 2024-04-26 9:38AM EDT | 104.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLE240920C00105000 | 2024-04-30 1:09PM EDT | 105.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240920C00110000 | 2024-04-30 1:09PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE240920C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240920C00120000 | 2024-04-30 3:16PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240920C00125000 | 2024-04-30 1:58PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLE240920C00130000 | 2024-04-30 3:11PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240920C00135000 | 2024-04-17 1:19PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| XLE240920C00140000 | 2024-04-19 9:46AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-02-15 4:33PM EDT | 45.00 | 0.05 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 75.54% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 50.88% |
| XLE240920P00055000 | 2024-04-02 3:27PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| XLE240920P00060000 | 2024-04-17 10:32AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 53.39% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 48.51% |
| XLE240920P00063000 | 2024-02-13 10:42AM EDT | 63.00 | 0.65 | 0.04 | 1.43 | 0.00 | - | 1 | 36 | 52.88% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 61.66% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLE240920P00066000 | 2024-03-28 2:45PM EDT | 66.00 | 0.18 | 0.00 | 1.48 | 0.00 | - | 16 | 9,273 | 48.55% |
| XLE240920P00067000 | 2024-03-27 10:30AM EDT | 67.00 | 0.21 | 0.12 | 0.14 | 0.00 | - | 23 | 8,422 | 27.64% |
| XLE240920P00068000 | 2024-04-08 3:33PM EDT | 68.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240920P00069000 | 2024-04-25 12:17PM EDT | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240920P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240920P00071000 | 2024-03-19 2:32PM EDT | 71.00 | 0.39 | 0.01 | 1.55 | 0.00 | - | 5 | 5 | 41.41% |
| XLE240920P00072000 | 2024-03-01 1:57PM EDT | 72.00 | 1.02 | 0.00 | 0.55 | 0.00 | - | 35 | 97 | 29.71% |
| XLE240920P00073000 | 2024-02-23 12:32PM EDT | 73.00 | 1.36 | 0.41 | 2.46 | 0.00 | - | 1 | 74 | 45.35% |
| XLE240920P00074000 | 2024-04-30 10:47AM EDT | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLE240920P00075000 | 2024-04-30 10:46AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE240920P00077000 | 2024-04-29 10:07AM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240920P00078000 | 2024-04-19 3:54PM EDT | 78.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLE240920P00079000 | 2024-04-30 3:33PM EDT | 79.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7,002 | 0 | 6.25% |
| XLE240920P00080000 | 2024-04-30 3:29PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240920P00081000 | 2024-04-26 10:23AM EDT | 81.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240920P00082000 | 2024-04-30 2:59PM EDT | 82.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| XLE240920P00083000 | 2024-04-30 2:36PM EDT | 83.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XLE240920P00084000 | 2024-04-30 3:45PM EDT | 84.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| XLE240920P00085000 | 2024-04-30 3:58PM EDT | 85.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| XLE240920P00086000 | 2024-04-30 3:43PM EDT | 86.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| XLE240920P00087000 | 2024-04-30 3:29PM EDT | 87.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240920P00088000 | 2024-04-30 9:55AM EDT | 88.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240920P00089000 | 2024-04-25 12:04PM EDT | 89.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240920P00090000 | 2024-04-30 11:26AM EDT | 90.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 1.56% |
| XLE240920P00091000 | 2024-04-26 3:34PM EDT | 91.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLE240920P00092000 | 2024-04-26 2:12PM EDT | 92.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| XLE240920P00093000 | 2024-04-29 1:54PM EDT | 93.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XLE240920P00094000 | 2024-04-30 2:55PM EDT | 94.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240920P00095000 | 2024-04-26 2:12PM EDT | 95.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 96.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 97.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 98.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240920P00099000 | 2024-04-25 2:08PM EDT | 99.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920P00100000 | 2024-04-29 2:39PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920P00101000 | 2024-04-15 11:07AM EDT | 101.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240920P00102000 | 2024-04-16 3:52PM EDT | 102.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240920P00103000 | 2024-04-25 2:08PM EDT | 103.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240920P00104000 | 2024-04-23 12:40PM EDT | 104.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
